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 (%)
Sep 30, 2002 9.429 9.429 9.175 9.357 124,774 -0.01(-0.15%)
Sep 27, 2002 9.502 9.567 9.357 9.371 5,928 +0.22(+2.46%)
Sep 26, 2002 9.030 9.175 9.008 9.146 10,340 +0.15(+1.69%)
Sep 25, 2002 8.725 8.994 8.725 8.994 12,822 +0.38(+4.38%)
Sep 24, 2002 8.813 8.820 8.559 8.617 18,199 -0.41(-4.58%)
Sep 23, 2002 9.175 9.175 8.798 9.030 60,663 -0.10(-1.11%)
Sep 20, 2002 9.248 9.248 9.110 9.132 12,684 -0.46(-4.77%)
Sep 19, 2002 9.777 9.777 9.552 9.589 11,581 -0.19(-1.93%)
Sep 18, 2002 9.502 9.821 9.502 9.777 224,869 +1.00(+11.40%)
Sep 17, 2002 8.994 8.994 8.718 8.776 309,109 +0.11(+1.26%)
Sep 16, 2002 8.820 8.820 8.667 8.667 3,584 -0.15(-1.73%)
Sep 13, 2002 8.994 8.994 8.813 8.820 9,651 -0.14(-1.54%)
Sep 12, 2002 9.103 9.139 8.958 8.958 54,321 -0.20(-2.22%)
Sep 11, 2002 9.103 9.168 9.030 9.161 4,549 +0.03(+0.32%)
Sep 10, 2002 9.037 9.139 9.037 9.132 14,338 +0.07(+0.72%)
Sep 09, 2002 8.885 9.190 8.871 9.066 9,651 +0.22(+2.46%)
Sep 06, 2002 8.849 8.900 8.776 8.849 11,443 +0.03(+0.33%)
Sep 05, 2002 8.921 8.950 8.776 8.820 7,996 +0.12(+1.33%)
Sep 04, 2002 8.631 8.740 8.602 8.704 5,928 -0.07(-0.83%)
Sep 03, 2002 8.885 8.914 8.740 8.776 23,162 -0.80(-8.33%)
Aug 30, 2002 9.538 9.596 9.502 9.574 5,652 -0.04(-0.38%)
Aug 29, 2002 9.683 9.719 9.538 9.610 10,202 -0.25(-2.57%)
Aug 28, 2002 9.777 9.937 9.465 9.864 51,288 -0.17(-1.66%)
Aug 27, 2002 9.864 10.05 9.864 10.03 55,838 -0.15(-1.50%)
Aug 26, 2002 9.893 10.34 9.857 10.18 5,873,351 +0.54(+5.56%)
Aug 23, 2002 9.719 9.755 9.523 9.647 5,377 +0.22(+2.31%)
Aug 22, 2002 9.357 9.480 9.291 9.429 496,339 +0.29(+3.17%)
Aug 21, 2002 9.066 9.182 9.066 9.139 24,127 +0.16(+1.78%)
Aug 20, 2002 9.066 9.139 8.958 8.979 15,717 -0.45(-4.77%)
Aug 16, 2002 9.320 9.538 9.320 9.429 15,165 -0.04(-0.38%)
Aug 15, 2002 9.429 9.538 9.393 9.465 8,685 +0.11(+1.16%)
Aug 14, 2002 9.357 9.429 9.284 9.357 10,616 +0.32(+3.53%)
Aug 13, 2002 9.211 9.226 9.008 9.037 14,752 -0.25(-2.66%)
Aug 12, 2002 9.284 9.357 9.277 9.284 17,923 -0.36(-3.76%)
Aug 07, 2002 9.284 9.647 9.284 9.647 39,569 +0.59(+6.49%)
Aug 06, 2002 8.849 9.139 8.849 9.059 19,439 -0.01(-0.08%)
Aug 05, 2002 9.219 9.320 8.921 9.066 20,267 -0.15(-1.57%)
Aug 02, 2002 9.284 9.291 9.153 9.211 11,167 -0.07(-0.78%)
Aug 01, 2002 9.538 9.661 9.175 9.284 26,333 -0.54(-5.54%)
Jul 31, 2002 9.719 10.01 9.661 9.828 48,117 -0.12(-1.24%)
Jul 30, 2002 9.951 10.01 9.937 9.951 11,581 -0.03(-0.29%)
Jul 29, 2002 9.574 9.980 9.574 9.980 12,546 -0.03(-0.29%)
Jul 26, 2002 10.01 10.05 9.937 10.01 8,823 -0.29(-2.82%)
Jul 25, 2002 10.44 10.55 10.15 10.30 23,714 -0.36(-3.40%)
Jul 24, 2002 10.34 10.70 10.28 10.66 47,565 +0.11(+1.03%)
Jul 23, 2002 10.66 10.66 10.44 10.55 29,642 -0.04(-0.41%)
Jul 22, 2002 10.59 10.66 10.37 10.60 45,359 +0.12(+1.18%)
Jul 19, 2002 10.81 10.81 10.26 10.47 45,497 -0.22(-2.10%)
Jul 17, 2002 10.50 10.71 10.50 10.70 28,815 +0.18(+1.72%)
Jul 12, 2002 10.77 10.77 10.30 10.52 178,130 -0.36(-3.33%)
Jul 11, 2002 10.88 10.95 10.81 10.88 23,851 -0.15(-1.32%)
Jul 10, 2002 11.06 11.31 10.95 11.02 30,056 -0.09(-0.85%)
Jul 09, 2002 10.96 11.12 10.96 11.12 7,307 +0.16(+1.46%)
Jul 08, 2002 11.24 11.24 10.96 10.96 49,082 -0.28(-2.52%)
Jul 05, 2002 10.92 11.31 10.92 11.24 18,336 +0.36(+3.33%)
Jul 04, 2002 10.79 11.02 10.79 10.88 30,331 +0.00(+0.00%)
Jul 03, 2002 10.79 11.02 10.79 10.88 30,331 +0.20(+1.83%)
Jul 02, 2002 10.73 10.88 10.59 10.68 39,982 +0.21(+2.01%)
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.