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

Nomura Holdings Inc ADR (NY: NMR )

6.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2002 10.03 10.13 10.03 10.10 8,256 +0.10(+1.00%)
Apr 29, 2002 10.11 10.13 10.00 10.00 45,061 -0.18(-1.75%)
Apr 26, 2002 10.15 10.22 10.15 10.18 7,556 -0.06(-0.56%)
Apr 25, 2002 10.18 10.33 10.13 10.24 11,895 +0.16(+1.63%)
Apr 24, 2002 10.18 10.22 10.08 10.08 12,874 +0.00(+0.00%)
Apr 23, 2002 10.09 10.25 10.08 10.08 12,035 +0.16(+1.58%)
Apr 22, 2002 9.861 10.08 9.861 9.918 8,256 +0.06(+0.58%)
Apr 19, 2002 9.861 9.897 9.825 9.861 3,078 +0.04(+0.36%)
Apr 18, 2002 9.790 9.890 9.790 9.825 6,297 +0.19(+1.93%)
Apr 17, 2002 9.611 9.804 9.611 9.640 43,802 +0.17(+1.81%)
Apr 16, 2002 9.397 9.504 9.397 9.468 7,277 -0.04(-0.38%)
Apr 15, 2002 9.404 9.540 9.404 9.504 15,253 +0.28(+3.02%)
Apr 12, 2002 9.054 9.254 9.054 9.225 8,396 -0.21(-2.27%)
Apr 11, 2002 9.468 9.504 9.432 9.440 12,874 +0.04(+0.38%)
Apr 10, 2002 9.289 9.432 9.289 9.404 10,635 +0.19(+2.02%)
Apr 09, 2002 9.289 9.289 9.218 9.218 10,355 -0.14(-1.53%)
Apr 08, 2002 9.432 9.432 9.161 9.361 27,708 -0.14(-1.50%)
Apr 05, 2002 9.504 9.561 9.468 9.504 5,737 -0.24(-2.49%)
Apr 04, 2002 9.647 9.790 9.647 9.747 7,137 +0.39(+4.12%)
Apr 03, 2002 9.468 9.790 9.361 9.361 36,105 +0.14(+1.55%)
Apr 02, 2002 9.218 9.432 9.111 9.218 58,496 +0.36(+4.03%)
Apr 01, 2002 8.861 8.996 8.754 8.861 14,834 -0.60(-6.34%)
Mar 29, 2002 9.289 9.482 9.289 9.461 26,029 +0.00(+0.00%)
Mar 28, 2002 9.289 9.482 9.289 9.461 26,029 +0.05(+0.53%)
Mar 27, 2002 9.189 9.432 9.189 9.411 9,236 +0.33(+3.62%)
Mar 26, 2002 9.075 9.097 8.996 9.082 3,918 +0.00(+0.00%)
Mar 25, 2002 9.075 9.132 9.004 9.082 12,315 -0.21(-2.23%)
Mar 22, 2002 9.397 9.540 9.289 9.289 22,670 -0.44(-4.48%)
Mar 21, 2002 9.811 9.818 9.718 9.725 31,627 -0.26(-2.58%)
Mar 20, 2002 9.825 10.03 9.825 9.983 41,983 -0.16(-1.62%)
Mar 19, 2002 10.03 10.15 10.03 10.15 4,618 +0.19(+1.87%)
Mar 18, 2002 9.718 9.968 9.718 9.961 9,796 -0.11(-1.13%)
Mar 15, 2002 9.997 10.22 9.997 10.08 11,195 +0.07(+0.71%)
Mar 14, 2002 9.968 10.00 9.933 10.00 5,037 +0.43(+4.48%)
Mar 13, 2002 9.704 9.704 9.575 9.575 11,475 -0.64(-6.29%)
Mar 12, 2002 10.15 10.33 10.15 10.22 151,558 -0.37(-3.51%)
Mar 11, 2002 10.65 10.72 10.55 10.59 13,014 +0.09(+0.82%)
Mar 08, 2002 10.54 10.54 10.47 10.50 15,953 +0.49(+4.92%)
Mar 07, 2002 10.00 10.08 9.968 10.01 9,656 +0.65(+6.95%)
Mar 06, 2002 9.218 9.368 9.147 9.361 23,370 +0.07(+0.77%)
Mar 05, 2002 9.289 9.397 9.139 9.289 15,393 -0.01(-0.08%)
Mar 04, 2002 9.147 9.397 9.147 9.297 10,355 +0.76(+8.87%)
Mar 01, 2002 8.396 8.611 8.375 8.539 12,175 +0.36(+4.37%)
Feb 28, 2002 8.146 8.232 8.146 8.182 43,242 -0.01(-0.09%)
Feb 27, 2002 8.003 8.275 8.003 8.189 103,838 +0.36(+4.66%)
Feb 26, 2002 7.860 7.925 7.796 7.825 30,787 -0.25(-3.10%)
Feb 25, 2002 7.860 8.110 7.825 8.075 26,449 +0.41(+5.41%)
Feb 22, 2002 7.682 7.753 7.660 7.660 4,618 +0.12(+1.61%)
Feb 21, 2002 7.646 7.646 7.539 7.539 41,563 +0.40(+5.61%)
Feb 20, 2002 7.189 7.189 7.074 7.139 22,111 -0.04(-0.60%)
Feb 19, 2002 7.146 7.217 7.081 7.181 51,639 -0.48(-6.25%)
Feb 18, 2002 7.703 7.703 7.610 7.660 125,529 +0.00(+0.00%)
Feb 15, 2002 7.703 7.703 7.610 7.660 125,529 -0.07(-0.92%)
Feb 14, 2002 7.717 7.767 7.696 7.732 178,567 +0.25(+3.34%)
Feb 13, 2002 7.432 7.489 7.432 7.482 126,648 +0.16(+2.15%)
Feb 12, 2002 7.224 7.324 7.174 7.324 74,449 +0.17(+2.40%)
Feb 11, 2002 7.053 7.153 7.010 7.153 55,977 +0.29(+4.27%)
Feb 08, 2002 7.146 7.396 6.681 6.860 343,840 -0.11(-1.54%)
Feb 07, 2002 6.917 7.060 6.917 6.967 93,622 +0.56(+8.82%)
Feb 06, 2002 6.717 6.717 6.367 6.403 56,677 -0.31(-4.58%)
Feb 05, 2002 6.788 6.810 6.510 6.710 41,423 -0.18(-2.59%)
Feb 04, 2002 7.131 7.131 6.717 6.888 57,236 -0.72(-9.48%)
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.