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

Nomura Holdings Inc ADR (NY: NMR )

6.270 +0.080 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jul 31, 2003 9.690 10.15 9.690 9.740 237,763 +0.05(+0.52%)
Jul 30, 2003 9.718 9.761 9.654 9.690 62,694 -0.21(-2.16%)
Jul 29, 2003 10.14 10.14 9.883 9.904 135,325 -0.24(-2.39%)
Jul 28, 2003 10.09 10.20 10.08 10.15 886,821 -0.11(-1.11%)
Jul 25, 2003 9.890 10.36 9.890 10.26 360,494 +0.44(+4.51%)
Jul 24, 2003 9.911 10.02 9.818 9.818 183,325 +0.17(+1.78%)
Jul 23, 2003 9.611 9.775 9.611 9.647 227,547 +0.11(+1.12%)
Jul 22, 2003 9.418 9.611 9.404 9.540 308,015 +0.08(+0.83%)
Jul 21, 2003 9.575 9.575 9.375 9.461 91,103 -0.07(-0.75%)
Jul 18, 2003 9.432 9.611 9.432 9.532 86,205 +0.05(+0.53%)
Jul 17, 2003 9.618 9.618 9.361 9.482 58,076 -0.24(-2.50%)
Jul 16, 2003 9.925 9.940 9.647 9.725 145,960 -0.13(-1.31%)
Jul 15, 2003 10.00 10.06 9.825 9.854 116,432 +0.02(+0.22%)
Jul 14, 2003 9.718 9.975 9.718 9.833 198,299 +0.09(+0.88%)
Jul 11, 2003 9.711 9.861 9.625 9.747 129,167 -0.14(-1.37%)
Jul 10, 2003 10.13 10.20 9.883 9.883 249,798 -0.36(-3.49%)
Jul 09, 2003 10.24 10.36 10.18 10.24 108,875 -0.29(-2.72%)
Jul 08, 2003 10.40 10.53 10.37 10.53 140,643 +0.02(+0.20%)
Jul 07, 2003 10.43 10.72 10.43 10.50 419,550 +0.41(+4.11%)
Jul 03, 2003 10.00 10.39 9.997 10.09 417,031 -0.15(-1.47%)
Jul 02, 2003 10.03 10.33 10.00 10.24 280,726 +0.77(+8.15%)
Jul 01, 2003 9.325 9.504 9.182 9.468 130,847 +0.31(+3.43%)
Jun 30, 2003 9.147 9.239 9.039 9.154 57,516 +0.11(+1.18%)
Jun 27, 2003 9.018 9.161 9.018 9.047 59,056 +0.11(+1.28%)
Jun 26, 2003 8.696 8.961 8.696 8.932 45,201 +0.32(+3.73%)
Jun 25, 2003 8.739 8.789 8.611 8.611 76,129 -0.06(-0.66%)
Jun 24, 2003 8.739 8.775 8.539 8.668 173,809 -0.50(-5.46%)
Jun 23, 2003 9.304 9.325 9.039 9.168 253,997 +0.27(+3.05%)
Jun 20, 2003 8.932 8.968 8.825 8.896 32,047 +0.19(+2.13%)
Jun 19, 2003 8.932 8.932 8.711 8.711 27,708 -0.15(-1.69%)
Jun 18, 2003 8.825 8.925 8.711 8.861 65,913 +0.11(+1.22%)
Jun 17, 2003 8.518 8.796 8.518 8.754 16,933 +0.23(+2.68%)
Jun 16, 2003 8.396 8.575 8.396 8.525 68,992 -0.15(-1.73%)
Jun 13, 2003 8.732 8.732 8.611 8.675 19,312 -0.14(-1.54%)
Jun 12, 2003 8.653 8.868 8.653 8.811 47,580 +0.14(+1.65%)
Jun 11, 2003 8.575 8.689 8.539 8.668 297,799 +0.27(+3.23%)
Jun 10, 2003 8.468 8.503 8.361 8.396 27,988 +0.04(+0.43%)
Jun 09, 2003 8.418 8.468 8.361 8.361 197,040 +0.13(+1.56%)
Jun 06, 2003 8.375 8.396 8.218 8.232 41,843 -0.03(-0.35%)
Jun 05, 2003 8.110 8.289 8.110 8.260 21,691 +0.15(+1.85%)
Jun 04, 2003 8.060 8.160 8.003 8.110 89,983 +0.30(+3.84%)
Jun 03, 2003 7.753 7.810 7.682 7.810 84,105 +0.04(+0.46%)
Jun 02, 2003 7.789 7.932 7.725 7.775 94,181 +0.31(+4.21%)
May 30, 2003 7.417 7.489 7.374 7.460 49,539 -0.17(-2.25%)
May 29, 2003 7.553 7.660 7.517 7.632 66,892 +0.17(+2.30%)
May 28, 2003 7.632 7.632 7.446 7.460 81,587 +0.10(+1.36%)
May 27, 2003 7.353 7.446 7.282 7.360 15,813 -0.08(-1.06%)
May 23, 2003 7.403 7.539 7.367 7.439 29,108 +0.11(+1.46%)
May 22, 2003 7.174 7.396 7.174 7.332 25,609 +0.21(+3.01%)
May 21, 2003 6.946 7.160 6.946 7.117 13,574 -0.03(-0.40%)
May 20, 2003 7.110 7.146 7.060 7.146 13,994 +0.18(+2.56%)
May 19, 2003 7.146 7.153 6.931 6.967 91,662 -0.41(-5.61%)
May 16, 2003 7.317 7.396 7.260 7.382 89,004 -0.02(-0.29%)
May 15, 2003 7.460 7.517 7.403 7.403 115,453 -0.24(-3.18%)
May 14, 2003 7.739 7.753 7.603 7.646 26,169 -0.04(-0.56%)
May 13, 2003 7.646 7.717 7.539 7.689 55,137 -0.01(-0.19%)
May 12, 2003 7.503 7.703 7.474 7.703 57,656 +0.13(+1.70%)
May 09, 2003 7.410 7.574 7.403 7.574 56,537 +0.18(+2.42%)
May 08, 2003 7.503 7.539 7.382 7.396 194,101 -0.18(-2.36%)
May 07, 2003 7.467 7.646 7.467 7.574 37,504 +0.09(+1.15%)
May 06, 2003 7.289 7.574 7.289 7.489 68,992 +0.20(+2.75%)
May 05, 2003 7.274 7.410 7.067 7.289 42,402 -0.04(-0.49%)
May 02, 2003 7.253 7.374 7.253 7.324 26,589 +0.11(+1.49%)
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.