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

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2003 7.031 7.210 6.981 7.174 99,219 +0.21(+3.08%)
Apr 29, 2003 6.888 7.024 6.838 6.960 252,877 +0.00(+0.00%)
Apr 28, 2003 6.753 6.996 6.753 6.960 27,708 +0.27(+4.06%)
Apr 25, 2003 6.746 6.796 6.588 6.688 172,270 -0.06(-0.85%)
Apr 24, 2003 6.753 6.774 6.646 6.746 17,352 +0.11(+1.72%)
Apr 23, 2003 6.646 6.646 6.481 6.631 43,662 -0.09(-1.28%)
Apr 22, 2003 6.717 6.803 6.638 6.717 25,329 -0.19(-2.79%)
Apr 21, 2003 6.781 6.967 6.781 6.910 12,175 +0.20(+2.98%)
Apr 17, 2003 6.646 6.774 6.646 6.710 20,291 +0.16(+2.40%)
Apr 16, 2003 6.617 6.631 6.481 6.553 29,248 -0.14(-2.03%)
Apr 15, 2003 6.753 6.788 6.688 6.688 14,274 -0.06(-0.95%)
Apr 14, 2003 6.846 6.846 6.610 6.753 33,166 -0.32(-4.55%)
Apr 11, 2003 7.131 7.131 6.946 7.074 50,379 -0.11(-1.49%)
Apr 10, 2003 7.146 7.231 7.117 7.181 42,262 -0.03(-0.40%)
Apr 09, 2003 7.253 7.260 7.089 7.210 150,579 -0.11(-1.56%)
Apr 08, 2003 7.446 7.453 7.274 7.324 13,994 -0.08(-1.06%)
Apr 07, 2003 7.589 7.603 7.403 7.403 95,301 -0.14(-1.80%)
Apr 04, 2003 7.539 7.582 7.467 7.539 19,592 +0.00(+0.00%)
Apr 03, 2003 7.567 7.610 7.432 7.539 60,875 -0.14(-1.77%)
Apr 02, 2003 7.646 7.775 7.625 7.675 96,421 +0.10(+1.32%)
Apr 01, 2003 7.503 7.625 7.446 7.574 25,189 +0.19(+2.61%)
Mar 31, 2003 7.460 7.489 7.367 7.382 32,746 -0.56(-7.10%)
Mar 28, 2003 7.860 8.018 7.860 7.946 10,915 -0.09(-1.16%)
Mar 27, 2003 8.032 8.068 7.960 8.039 22,670 -0.02(-0.27%)
Mar 26, 2003 8.003 8.068 7.939 8.060 18,472 +0.17(+2.17%)
Mar 25, 2003 7.896 7.989 7.867 7.889 54,577 -0.19(-2.30%)
Mar 24, 2003 8.218 8.253 8.039 8.075 55,417 -0.25(-3.00%)
Mar 21, 2003 8.246 8.375 8.153 8.325 89,563 +0.15(+1.84%)
Mar 20, 2003 8.003 8.218 8.003 8.175 37,364 +0.36(+4.67%)
Mar 19, 2003 7.717 7.860 7.682 7.810 59,196 +0.04(+0.55%)
Mar 18, 2003 7.682 7.817 7.675 7.767 72,630 +0.04(+0.46%)
Mar 17, 2003 7.574 7.760 7.574 7.732 47,020 +0.07(+0.93%)
Mar 14, 2003 7.639 7.753 7.574 7.660 52,338 -0.08(-1.02%)
Mar 13, 2003 7.574 7.739 7.574 7.739 95,301 +0.09(+1.21%)
Mar 12, 2003 7.482 7.675 7.482 7.646 33,306 +0.14(+1.81%)
Mar 11, 2003 7.539 7.567 7.439 7.510 18,332 -0.01(-0.10%)
Mar 10, 2003 7.746 7.746 7.453 7.517 104,817 -0.49(-6.07%)
Mar 07, 2003 8.025 8.032 7.925 8.003 116,712 -0.21(-2.61%)
Mar 06, 2003 8.246 8.318 8.060 8.218 34,006 -0.19(-2.29%)
Mar 05, 2003 8.332 8.453 8.260 8.411 65,213 +0.04(+0.43%)
Mar 04, 2003 8.603 8.603 8.375 8.375 50,659 -0.23(-2.66%)
Mar 03, 2003 8.568 8.696 8.568 8.603 22,950 +0.09(+1.09%)
Feb 28, 2003 8.568 8.618 8.446 8.511 19,172 -0.04(-0.50%)
Feb 27, 2003 8.518 8.646 8.475 8.553 149,039 +0.06(+0.67%)
Feb 26, 2003 8.539 8.632 8.453 8.496 61,854 -0.29(-3.33%)
Feb 25, 2003 8.718 8.875 8.618 8.789 70,251 -0.11(-1.28%)
Feb 24, 2003 8.896 8.975 8.882 8.904 10,775 -0.01(-0.16%)
Feb 21, 2003 8.911 8.989 8.811 8.918 51,079 -0.19(-2.04%)
Feb 20, 2003 9.032 9.154 9.004 9.104 57,516 +0.14(+1.51%)
Feb 19, 2003 9.132 9.132 8.896 8.968 12,594 -0.39(-4.13%)
Feb 18, 2003 9.147 9.375 9.147 9.354 40,023 +0.29(+3.23%)
Feb 14, 2003 8.846 9.104 8.846 9.061 15,953 +0.16(+1.85%)
Feb 13, 2003 8.861 9.054 8.804 8.896 58,216 +0.02(+0.24%)
Feb 12, 2003 8.775 8.982 8.775 8.875 44,781 +0.04(+0.40%)
Feb 11, 2003 8.825 8.854 8.754 8.839 67,032 -0.06(-0.72%)
Feb 10, 2003 8.854 8.904 8.761 8.904 36,805 +0.19(+2.21%)
Feb 07, 2003 8.846 8.889 8.639 8.711 27,708 -0.14(-1.53%)
Feb 06, 2003 8.896 8.925 8.775 8.846 12,594 -0.14(-1.59%)
Feb 05, 2003 9.104 9.104 8.861 8.989 44,921 +0.06(+0.72%)
Feb 04, 2003 8.961 8.968 8.811 8.925 79,207 +0.09(+0.97%)
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.