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

Nomura Holdings Inc ADR (NY: NMR )

6.055 +0.125 (+2.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 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 (%)
Dec 31, 2002 8.051 8.051 7.833 7.884 29,918 -0.20(-2.42%)
Dec 30, 2002 7.978 8.087 7.833 8.080 26,195 +0.25(+3.15%)
Dec 27, 2002 7.928 8.000 7.804 7.833 64,110 -0.09(-1.19%)
Dec 26, 2002 7.870 8.015 7.833 7.928 76,794 +0.06(+0.74%)
Dec 24, 2002 7.906 7.920 7.812 7.870 62,456 -0.06(-0.73%)
Dec 23, 2002 7.906 8.123 7.884 7.928 29,780 -0.01(-0.18%)
Dec 20, 2002 7.942 8.102 7.942 7.942 34,192 +0.01(+0.09%)
Dec 19, 2002 7.942 8.051 7.877 7.935 40,672 +0.07(+0.92%)
Dec 18, 2002 7.906 7.906 7.725 7.862 231,487 -0.20(-2.52%)
Dec 17, 2002 8.145 8.196 8.015 8.065 18,336 -0.28(-3.30%)
Dec 16, 2002 8.051 8.363 8.051 8.341 25,230 +0.40(+5.02%)
Dec 13, 2002 8.065 8.065 7.906 7.942 13,097 -0.07(-0.90%)
Dec 12, 2002 8.087 8.145 7.949 8.015 39,431 +0.01(+0.09%)
Dec 11, 2002 8.102 8.102 7.870 8.007 14,614 -0.15(-1.87%)
Dec 10, 2002 8.051 8.218 8.051 8.160 33,227 -0.07(-0.79%)
Dec 09, 2002 8.218 8.283 8.174 8.225 44,808 -0.01(-0.09%)
Dec 06, 2002 8.145 8.218 8.102 8.232 25,506 +0.07(+0.80%)
Dec 05, 2002 8.479 8.479 8.094 8.167 76,243 -0.22(-2.68%)
Dec 04, 2002 8.363 8.486 8.341 8.392 14,062 -0.12(-1.36%)
Dec 03, 2002 8.842 8.842 8.464 8.508 41,361 -0.38(-4.24%)
Dec 02, 2002 8.784 8.958 8.784 8.885 18,199 +0.11(+1.24%)
Nov 29, 2002 8.660 8.834 8.660 8.776 8,823 +0.29(+3.42%)
Nov 27, 2002 8.269 8.537 8.269 8.486 11,719 +0.33(+4.00%)
Nov 26, 2002 8.269 8.341 8.160 8.160 65,764 -0.20(-2.34%)
Nov 25, 2002 8.305 8.377 8.269 8.356 9,926 +0.12(+1.50%)
Nov 22, 2002 8.269 8.319 8.160 8.232 16,544 +0.01(+0.09%)
Nov 21, 2002 7.906 8.269 7.906 8.225 13,373 +0.45(+5.78%)
Nov 20, 2002 7.543 7.819 7.507 7.775 19,577 +0.34(+4.59%)
Nov 19, 2002 7.471 7.543 7.398 7.434 19,853 -0.25(-3.30%)
Nov 18, 2002 7.746 7.746 7.616 7.688 27,712 -0.22(-2.75%)
Nov 15, 2002 7.797 7.978 7.797 7.906 10,478 +0.07(+0.93%)
Nov 14, 2002 7.688 7.833 7.659 7.833 9,099 -0.02(-0.28%)
Nov 13, 2002 7.833 7.891 7.761 7.855 13,235 +0.00(+0.00%)
Nov 12, 2002 7.833 7.906 7.833 7.855 25,368 -0.01(-0.18%)
Nov 11, 2002 7.906 7.913 7.855 7.870 87,686 -0.38(-4.57%)
Nov 08, 2002 8.348 8.486 8.123 8.247 23,438 -0.06(-0.70%)
Nov 07, 2002 8.522 8.617 8.290 8.305 41,085 -0.43(-4.90%)
Nov 06, 2002 8.609 8.740 8.559 8.733 24,816 +0.10(+1.18%)
Nov 05, 2002 8.559 8.849 8.522 8.631 48,944 +0.07(+0.85%)
Nov 04, 2002 8.718 8.718 8.551 8.559 47,290 +0.00(+0.00%)
Nov 01, 2002 8.341 8.718 8.269 8.559 163,929 +0.08(+0.94%)
Oct 31, 2002 8.377 8.631 8.305 8.479 254,787 -0.26(-2.99%)
Oct 30, 2002 8.667 8.921 8.667 8.740 23,024 +0.22(+2.55%)
Oct 29, 2002 8.486 8.522 8.319 8.522 24,265 +0.22(+2.62%)
Oct 28, 2002 8.232 8.377 8.160 8.305 14,200 -0.04(-0.43%)
Oct 25, 2002 8.211 8.486 8.211 8.341 28,677 +0.47(+5.99%)
Oct 24, 2002 8.211 8.211 7.833 7.870 23,438 -0.51(-6.14%)
Oct 23, 2002 8.356 8.559 8.196 8.385 35,019 +0.03(+0.35%)
Oct 22, 2002 8.486 8.486 8.305 8.356 7,582 -0.56(-6.27%)
Oct 21, 2002 8.667 8.921 8.667 8.914 24,954 +0.28(+3.28%)
Oct 18, 2002 8.740 8.776 8.631 8.631 7,445 -0.16(-1.82%)
Oct 17, 2002 8.776 8.885 8.776 8.791 13,097 +0.36(+4.30%)
Oct 16, 2002 8.813 8.813 8.414 8.428 28,815 -0.44(-4.99%)
Oct 15, 2002 8.740 8.987 8.740 8.871 8,837,602 +0.32(+3.73%)
Oct 14, 2002 8.486 8.602 8.414 8.551 28,125 -0.09(-1.01%)
Oct 11, 2002 8.486 8.689 8.486 8.638 80,930 -0.06(-0.67%)
Oct 10, 2002 8.486 8.718 8.486 8.696 124,636 +0.54(+6.67%)
Oct 09, 2002 8.269 8.269 8.087 8.152 34,054 -0.41(-4.75%)
Oct 08, 2002 8.501 8.631 8.493 8.559 7,582 +0.04(+0.43%)
Oct 07, 2002 8.631 8.631 8.414 8.522 44,808 -0.20(-2.25%)
Oct 04, 2002 8.849 8.871 8.573 8.718 9,099 -0.04(-0.50%)
Oct 03, 2002 8.813 8.813 8.740 8.762 4,825 -0.36(-3.90%)
Oct 02, 2002 9.248 9.248 9.066 9.117 30,193 -0.35(-3.68%)
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.