Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.568 8.618 8.446 8.511 19,172 -0.04(-0.50%)
Feb 27, 2003 8.518 8.646 8.475 8.553 149,039 +0.06(+0.67%)
Feb 26, 2003 8.539 8.632 8.453 8.496 61,854 -0.29(-3.33%)
Feb 25, 2003 8.718 8.875 8.618 8.789 70,251 -0.11(-1.28%)
Feb 24, 2003 8.896 8.975 8.882 8.904 10,775 -0.01(-0.16%)
Feb 21, 2003 8.911 8.989 8.811 8.918 51,079 -0.19(-2.04%)
Feb 20, 2003 9.032 9.154 9.004 9.104 57,516 +0.14(+1.51%)
Feb 19, 2003 9.132 9.132 8.896 8.968 12,594 -0.39(-4.13%)
Feb 18, 2003 9.147 9.375 9.147 9.354 40,023 +0.29(+3.23%)
Feb 14, 2003 8.846 9.104 8.846 9.061 15,953 +0.16(+1.85%)
Feb 13, 2003 8.861 9.054 8.804 8.896 58,216 +0.02(+0.24%)
Feb 12, 2003 8.775 8.982 8.775 8.875 44,781 +0.04(+0.40%)
Feb 11, 2003 8.825 8.854 8.754 8.839 67,032 -0.06(-0.72%)
Feb 10, 2003 8.854 8.904 8.761 8.904 36,805 +0.19(+2.21%)
Feb 07, 2003 8.846 8.889 8.639 8.711 27,708 -0.14(-1.53%)
Feb 06, 2003 8.896 8.925 8.775 8.846 12,594 -0.14(-1.59%)
Feb 05, 2003 9.104 9.104 8.861 8.989 44,921 +0.06(+0.72%)
Feb 04, 2003 8.961 8.968 8.811 8.925 79,207 +0.09(+0.97%)
Feb 03, 2003 8.718 8.861 8.718 8.839 67,172 +0.20(+2.32%)
Jan 31, 2003 8.682 8.682 8.432 8.639 140,083 -0.02(-0.25%)
Jan 30, 2003 8.818 8.818 8.661 8.661 102,018 -0.07(-0.82%)
Jan 29, 2003 8.646 8.754 8.646 8.732 33,166 -0.11(-1.21%)
Jan 28, 2003 8.918 8.918 8.768 8.839 59,056 -0.08(-0.88%)
Jan 27, 2003 9.047 9.047 8.732 8.918 84,105 -0.29(-3.18%)
Jan 24, 2003 9.311 9.347 9.204 9.211 136,164 -0.09(-1.00%)
Jan 23, 2003 9.247 9.311 9.168 9.304 170,311 +0.20(+2.20%)
Jan 22, 2003 9.068 9.147 9.068 9.104 435,223 +0.04(+0.39%)
Jan 21, 2003 8.968 9.089 8.954 9.068 836,721 +0.11(+1.20%)
Jan 17, 2003 9.075 9.075 8.939 8.961 81,307 +0.28(+3.21%)
Jan 16, 2003 8.632 8.754 8.568 8.682 48,700 +0.29(+3.49%)
Jan 15, 2003 8.396 8.411 8.361 8.389 62,414 +0.14(+1.73%)
Jan 14, 2003 8.182 8.303 8.175 8.246 19,592 +0.04(+0.44%)
Jan 13, 2003 8.175 8.282 8.103 8.210 27,288 +0.04(+0.44%)
Jan 10, 2003 8.153 8.282 8.146 8.175 21,131 +0.02(+0.26%)
Jan 09, 2003 7.989 8.189 7.989 8.153 33,166 +0.21(+2.61%)
Jan 08, 2003 7.896 8.025 7.896 7.946 111,674 -0.14(-1.68%)
Jan 07, 2003 8.110 8.146 8.046 8.082 41,283 -0.24(-2.92%)
Jan 06, 2003 8.060 8.368 8.060 8.325 35,405 +0.27(+3.37%)
Jan 03, 2003 8.075 8.075 8.003 8.053 13,014 +0.01(+0.18%)
Jan 02, 2003 7.825 8.046 7.825 8.039 41,703 +0.27(+3.50%)
Dec 31, 2002 7.932 7.932 7.717 7.767 30,367 -0.19(-2.42%)
Dec 30, 2002 7.860 7.968 7.717 7.960 26,589 +0.24(+3.15%)
Dec 27, 2002 7.810 7.882 7.689 7.717 65,073 -0.09(-1.19%)
Dec 26, 2002 7.753 7.896 7.717 7.810 77,948 +0.06(+0.74%)
Dec 24, 2002 7.789 7.803 7.696 7.753 63,394 -0.06(-0.73%)
Dec 23, 2002 7.789 8.003 7.767 7.810 30,227 -0.01(-0.18%)
Dec 20, 2002 7.825 7.982 7.825 7.825 34,705 +0.01(+0.09%)
Dec 19, 2002 7.825 7.932 7.760 7.817 41,283 +0.07(+0.92%)
Dec 18, 2002 7.789 7.789 7.610 7.746 234,964 -0.20(-2.52%)
Dec 17, 2002 8.025 8.075 7.896 7.946 18,612 -0.27(-3.30%)
Dec 16, 2002 7.932 8.239 7.932 8.218 25,609 +0.39(+5.02%)
Dec 13, 2002 7.946 7.946 7.789 7.825 13,294 -0.07(-0.91%)
Dec 12, 2002 7.968 8.025 7.832 7.896 40,023 +0.01(+0.09%)
Dec 11, 2002 7.982 7.982 7.753 7.889 14,834 -0.15(-1.87%)
Dec 10, 2002 7.932 8.096 7.932 8.039 33,726 -0.06(-0.79%)
Dec 09, 2002 8.096 8.160 8.053 8.103 45,481 -0.01(-0.09%)
Dec 06, 2002 8.025 8.096 7.982 8.110 25,889 +0.06(+0.80%)
Dec 05, 2002 8.353 8.353 7.975 8.046 77,388 -0.22(-2.68%)
Dec 04, 2002 8.239 8.361 8.218 8.268 14,274 -0.11(-1.36%)
Dec 03, 2002 8.711 8.711 8.339 8.382 41,983 -0.37(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.