Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2002 9.429 9.625 9.429 9.603 25,644 +0.00(+0.00%)
Mar 28, 2002 9.429 9.625 9.429 9.603 25,644 +0.05(+0.53%)
Mar 27, 2002 9.327 9.574 9.327 9.552 9,099 +0.33(+3.62%)
Mar 26, 2002 9.211 9.233 9.132 9.219 3,860 +0.00(+0.00%)
Mar 25, 2002 9.211 9.269 9.139 9.219 12,132 -0.21(-2.23%)
Mar 22, 2002 9.538 9.683 9.429 9.429 22,335 -0.44(-4.48%)
Mar 21, 2002 9.959 9.966 9.864 9.871 31,159 -0.26(-2.58%)
Mar 20, 2002 9.973 10.18 9.973 10.13 41,361 -0.17(-1.62%)
Mar 19, 2002 10.18 10.30 10.18 10.30 4,549 +0.19(+1.87%)
Mar 18, 2002 9.864 10.12 9.864 10.11 9,651 -0.12(-1.14%)
Mar 15, 2002 10.15 10.37 10.15 10.23 11,029 +0.07(+0.71%)
Mar 14, 2002 10.12 10.15 10.08 10.15 4,963 +0.44(+4.48%)
Mar 13, 2002 9.850 9.850 9.719 9.719 11,305 -0.65(-6.29%)
Mar 12, 2002 10.30 10.48 10.30 10.37 149,315 -0.38(-3.51%)
Mar 11, 2002 10.81 10.88 10.71 10.75 12,822 +0.09(+0.82%)
Mar 08, 2002 10.70 10.70 10.63 10.66 15,717 +0.50(+4.93%)
Mar 07, 2002 10.15 10.23 10.12 10.16 9,513 +0.66(+6.95%)
Mar 06, 2002 9.357 9.509 9.284 9.502 23,024 +0.07(+0.77%)
Mar 05, 2002 9.429 9.538 9.277 9.429 15,165 -0.01(-0.08%)
Mar 04, 2002 9.284 9.538 9.284 9.436 10,202 +0.77(+8.87%)
Mar 01, 2002 8.522 8.740 8.501 8.667 11,994 +0.36(+4.37%)
Feb 28, 2002 8.269 8.356 8.269 8.305 42,602 -0.01(-0.09%)
Feb 27, 2002 8.123 8.399 8.123 8.312 102,301 +0.37(+4.66%)
Feb 26, 2002 7.978 8.044 7.913 7.942 30,331 -0.25(-3.10%)
Feb 25, 2002 7.978 8.232 7.942 8.196 26,057 +0.42(+5.41%)
Feb 22, 2002 7.797 7.870 7.775 7.775 4,549 +0.12(+1.61%)
Feb 21, 2002 7.761 7.761 7.652 7.652 40,948 +0.41(+5.61%)
Feb 20, 2002 7.297 7.297 7.181 7.246 21,783 -0.04(-0.60%)
Feb 19, 2002 7.253 7.326 7.188 7.289 50,874 -0.49(-6.25%)
Feb 18, 2002 7.819 7.819 7.725 7.775 123,671 +0.00(+0.00%)
Feb 15, 2002 7.819 7.819 7.725 7.775 123,671 -0.07(-0.92%)
Feb 14, 2002 7.833 7.884 7.812 7.848 175,924 +0.25(+3.34%)
Feb 13, 2002 7.543 7.601 7.543 7.594 124,774 +0.16(+2.15%)
Feb 12, 2002 7.333 7.434 7.282 7.434 73,347 +0.17(+2.40%)
Feb 11, 2002 7.159 7.260 7.115 7.260 55,148 +0.30(+4.27%)
Feb 08, 2002 7.253 7.507 6.782 6.963 338,751 -0.11(-1.54%)
Feb 07, 2002 7.021 7.166 7.021 7.072 92,236 +0.57(+8.82%)
Feb 06, 2002 6.818 6.818 6.463 6.499 55,838 -0.31(-4.58%)
Feb 05, 2002 6.890 6.912 6.608 6.811 40,810 -0.18(-2.59%)
Feb 04, 2002 7.239 7.239 6.818 6.992 56,389 -0.73(-9.48%)
Feb 01, 2002 7.761 7.870 7.717 7.725 36,949 -0.33(-4.14%)
Jan 31, 2002 7.978 8.080 7.978 8.058 8,685 +0.22(+2.78%)
Jan 30, 2002 7.906 7.906 7.804 7.841 23,300 -0.43(-5.18%)
Jan 29, 2002 8.305 8.341 8.152 8.269 86,859 -0.47(-5.39%)
Jan 28, 2002 8.479 8.762 8.450 8.740 60,663 +0.28(+3.34%)
Jan 25, 2002 8.203 8.457 8.203 8.457 46,738 +0.33(+4.01%)
Jan 24, 2002 8.073 8.160 8.073 8.131 35,157 -0.29(-3.45%)
Jan 23, 2002 8.327 8.450 8.283 8.421 89,478 -0.10(-1.19%)
Jan 22, 2002 8.486 8.588 8.486 8.522 89,341 -0.36(-4.08%)
Jan 21, 2002 8.820 8.907 8.813 8.885 25,644 +0.00(+0.00%)
Jan 18, 2002 8.820 8.907 8.813 8.885 25,644 +0.07(+0.74%)
Jan 17, 2002 8.718 8.849 8.718 8.820 47,565 +0.11(+1.25%)
Jan 16, 2002 8.704 8.769 8.667 8.711 137,734 +0.08(+0.92%)
Jan 15, 2002 8.689 8.689 8.595 8.631 1,930,209 -0.07(-0.83%)
Jan 14, 2002 8.943 8.979 8.704 8.704 48,806 -0.25(-2.83%)
Jan 11, 2002 8.885 8.958 8.849 8.958 75,278 +0.04(+0.41%)
Jan 10, 2002 8.994 8.994 8.849 8.921 11,305 -0.07(-0.81%)
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.