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

Nomura Holdings Inc ADR (NY: NMR )

5.750 -0.090 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
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%)
Aug 01, 2002 9.397 9.518 9.039 9.147 26,729 -0.54(-5.54%)
Jul 31, 2002 9.575 9.861 9.518 9.682 48,840 -0.12(-1.24%)
Jul 30, 2002 9.804 9.861 9.790 9.804 11,755 -0.03(-0.29%)
Jul 29, 2002 9.432 9.833 9.432 9.833 12,734 -0.03(-0.29%)
Jul 26, 2002 9.861 9.897 9.790 9.861 8,956 -0.29(-2.82%)
Jul 25, 2002 10.29 10.40 10.00 10.15 24,070 -0.36(-3.40%)
Jul 24, 2002 10.19 10.54 10.13 10.50 48,280 +0.11(+1.03%)
Jul 23, 2002 10.50 10.50 10.29 10.40 30,087 -0.04(-0.41%)
Jul 22, 2002 10.43 10.50 10.22 10.44 46,041 +0.12(+1.18%)
Jul 19, 2002 10.65 10.65 10.11 10.32 46,181 -0.22(-2.10%)
Jul 17, 2002 10.35 10.55 10.35 10.54 29,248 +0.18(+1.72%)
Jul 12, 2002 10.61 10.61 10.15 10.36 180,806 -0.36(-3.33%)
Jul 11, 2002 10.72 10.79 10.65 10.72 24,210 -0.14(-1.32%)
Jul 10, 2002 10.90 11.15 10.79 10.86 30,507 -0.09(-0.85%)
Jul 09, 2002 10.80 10.95 10.80 10.95 7,417 +0.16(+1.46%)
Jul 08, 2002 11.08 11.08 10.80 10.80 49,819 -0.28(-2.52%)
Jul 05, 2002 10.75 11.15 10.75 11.08 18,612 +0.36(+3.33%)
Jul 04, 2002 10.63 10.86 10.63 10.72 30,787 +0.00(+0.00%)
Jul 03, 2002 10.63 10.86 10.63 10.72 30,787 +0.19(+1.83%)
Jul 02, 2002 10.58 10.72 10.43 10.53 40,583 +0.21(+2.01%)
Jul 01, 2002 10.47 10.47 10.29 10.32 4,898 -0.19(-1.77%)
Jun 28, 2002 10.50 10.54 10.47 10.50 5,597 +0.44(+4.40%)
Jun 27, 2002 9.933 10.06 9.933 10.06 10,215 +0.14(+1.37%)
Jun 26, 2002 9.825 9.933 9.575 9.925 26,729 -0.22(-2.18%)
Jun 25, 2002 10.12 10.22 10.12 10.15 6,437 +0.50(+5.19%)
Jun 21, 2002 9.790 9.811 9.647 9.647 48,840 -0.25(-2.53%)
Jun 20, 2002 10.06 10.11 9.861 9.897 31,627 -0.08(-0.79%)
Jun 19, 2002 10.00 10.17 9.975 9.975 66,473 -0.64(-5.99%)
Jun 18, 2002 10.58 10.66 10.54 10.61 29,528 -0.09(-0.80%)
Jun 17, 2002 10.45 10.78 10.45 10.70 15,673 +0.07(+0.67%)
Jun 14, 2002 10.79 10.79 10.45 10.63 19,732 -0.82(-7.18%)
Jun 12, 2002 11.58 11.58 11.40 11.45 128,468 -0.13(-1.11%)
Jun 11, 2002 11.58 11.75 11.58 11.58 54,997 +0.25(+2.21%)
Jun 10, 2002 11.25 11.40 11.22 11.33 90,263 -0.40(-3.41%)
Jun 07, 2002 11.50 11.75 11.50 11.73 50,099 +0.01(+0.06%)
Jun 06, 2002 11.79 11.93 11.72 11.72 104,957 -0.43(-3.53%)
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.