Skip to main content
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 (%)
Oct 31, 2002 8.253 8.503 8.182 8.353 258,615 -0.26(-2.99%)
Oct 30, 2002 8.539 8.789 8.539 8.611 23,370 +0.21(+2.55%)
Oct 29, 2002 8.361 8.396 8.196 8.396 24,630 +0.21(+2.62%)
Oct 28, 2002 8.110 8.253 8.039 8.182 14,414 -0.04(-0.43%)
Oct 25, 2002 8.089 8.361 8.089 8.218 29,108 +0.46(+5.99%)
Oct 24, 2002 8.089 8.089 7.717 7.753 23,790 -0.51(-6.14%)
Oct 23, 2002 8.232 8.432 8.075 8.260 35,545 +0.03(+0.35%)
Oct 22, 2002 8.361 8.361 8.182 8.232 7,696 -0.55(-6.27%)
Oct 21, 2002 8.539 8.789 8.539 8.782 25,329 +0.28(+3.28%)
Oct 18, 2002 8.611 8.646 8.503 8.503 7,556 -0.16(-1.82%)
Oct 17, 2002 8.646 8.754 8.646 8.661 13,294 +0.36(+4.30%)
Oct 16, 2002 8.682 8.682 8.289 8.303 29,248 -0.44(-4.99%)
Oct 15, 2002 8.611 8.854 8.611 8.739 8,970,372 +0.31(+3.73%)
Oct 14, 2002 8.361 8.475 8.289 8.425 28,548 -0.09(-1.01%)
Oct 11, 2002 8.361 8.561 8.361 8.511 82,146 -0.06(-0.67%)
Oct 10, 2002 8.361 8.589 8.361 8.568 126,508 +0.54(+6.67%)
Oct 09, 2002 8.146 8.146 7.968 8.032 34,566 -0.40(-4.75%)
Oct 08, 2002 8.375 8.503 8.368 8.432 7,696 +0.04(+0.43%)
Oct 07, 2002 8.503 8.503 8.289 8.396 45,481 -0.19(-2.25%)
Oct 04, 2002 8.718 8.739 8.446 8.589 9,236 -0.04(-0.50%)
Oct 03, 2002 8.682 8.682 8.611 8.632 4,898 -0.35(-3.90%)
Oct 02, 2002 9.111 9.111 8.932 8.982 30,647 -0.34(-3.68%)
Oct 01, 2002 9.218 9.339 9.161 9.325 4,212,296 +0.11(+1.16%)
Sep 30, 2002 9.289 9.289 9.039 9.218 126,648 -0.01(-0.15%)
Sep 27, 2002 9.361 9.425 9.218 9.232 6,017 +0.22(+2.46%)
Sep 26, 2002 8.896 9.039 8.875 9.011 10,495 +0.15(+1.69%)
Sep 25, 2002 8.596 8.861 8.596 8.861 13,014 +0.37(+4.38%)
Sep 24, 2002 8.682 8.689 8.432 8.489 18,472 -0.41(-4.58%)
Sep 23, 2002 9.039 9.039 8.668 8.896 61,575 -0.10(-1.11%)
Sep 20, 2002 9.111 9.111 8.975 8.996 12,874 -0.45(-4.77%)
Sep 19, 2002 9.632 9.632 9.411 9.447 11,755 -0.19(-1.93%)
Sep 18, 2002 9.361 9.675 9.361 9.632 228,247 +0.99(+11.41%)
Sep 17, 2002 8.861 8.861 8.589 8.646 313,753 +0.11(+1.26%)
Sep 16, 2002 8.689 8.689 8.539 8.539 3,638 -0.15(-1.73%)
Sep 13, 2002 8.861 8.861 8.682 8.689 9,796 -0.14(-1.54%)
Sep 12, 2002 8.968 9.004 8.825 8.825 55,137 -0.20(-2.22%)
Sep 11, 2002 8.968 9.032 8.896 9.025 4,618 +0.03(+0.32%)
Sep 10, 2002 8.904 9.004 8.904 8.996 14,554 +0.06(+0.72%)
Sep 09, 2002 8.754 9.054 8.739 8.932 9,796 +0.21(+2.46%)
Sep 06, 2002 8.718 8.768 8.646 8.718 11,615 +0.03(+0.33%)
Sep 05, 2002 8.789 8.818 8.646 8.689 8,116 +0.11(+1.33%)
Sep 04, 2002 8.503 8.611 8.475 8.575 6,017 -0.07(-0.83%)
Sep 03, 2002 8.754 8.782 8.611 8.646 23,510 -0.79(-8.33%)
Aug 30, 2002 9.397 9.454 9.361 9.432 5,737 -0.04(-0.38%)
Aug 29, 2002 9.540 9.575 9.397 9.468 10,355 -0.25(-2.57%)
Aug 28, 2002 9.632 9.790 9.325 9.718 52,058 -0.16(-1.66%)
Aug 27, 2002 9.718 9.897 9.718 9.883 56,677 -0.15(-1.50%)
Aug 26, 2002 9.747 10.18 9.711 10.03 5,961,588 +0.53(+5.56%)
Aug 23, 2002 9.575 9.611 9.382 9.504 5,457 +0.21(+2.31%)
Aug 22, 2002 9.218 9.339 9.154 9.289 503,796 +0.29(+3.17%)
Aug 21, 2002 8.932 9.047 8.932 9.004 24,490 +0.16(+1.78%)
Aug 20, 2002 8.932 9.004 8.825 8.846 15,953 -0.44(-4.77%)
Aug 16, 2002 9.182 9.397 9.182 9.289 15,393 -0.04(-0.38%)
Aug 15, 2002 9.289 9.397 9.254 9.325 8,816 +0.11(+1.16%)
Aug 14, 2002 9.218 9.289 9.147 9.218 10,775 +0.31(+3.53%)
Aug 13, 2002 9.075 9.089 8.875 8.904 14,973 -0.24(-2.66%)
Aug 12, 2002 9.147 9.218 9.139 9.147 18,192 -0.36(-3.76%)
Aug 07, 2002 9.147 9.504 9.147 9.504 40,163 +0.58(+6.49%)
Aug 06, 2002 8.718 9.004 8.718 8.925 19,732 -0.01(-0.08%)
Aug 05, 2002 9.082 9.182 8.789 8.932 20,571 -0.14(-1.57%)
Aug 02, 2002 9.147 9.154 9.018 9.075 11,335 -0.07(-0.78%)
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.