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 (%)
Aug 29, 2003 10.50 10.53 10.43 10.47 161,914 +0.11(+1.10%)
Aug 28, 2003 10.36 10.40 10.27 10.35 150,579 -0.16(-1.50%)
Aug 27, 2003 10.48 10.61 10.48 10.51 340,902 -0.02(-0.20%)
Aug 26, 2003 10.35 10.53 10.29 10.53 427,527 +0.23(+2.22%)
Aug 25, 2003 10.22 10.42 10.22 10.30 227,547 -0.40(-3.74%)
Aug 22, 2003 10.72 10.83 10.65 10.70 280,026 -0.16(-1.45%)
Aug 21, 2003 10.70 10.88 10.70 10.86 256,936 +0.41(+3.90%)
Aug 20, 2003 10.50 10.56 10.45 10.45 69,691 -0.01(-0.07%)
Aug 19, 2003 10.40 10.49 10.40 10.46 436,623 -0.17(-1.61%)
Aug 18, 2003 10.36 10.79 10.33 10.63 576,286 +0.41(+4.06%)
Aug 15, 2003 10.11 10.29 10.11 10.22 281,286 +0.11(+1.06%)
Aug 14, 2003 9.833 10.14 9.825 10.11 108,176 +0.33(+3.36%)
Aug 13, 2003 9.618 9.875 9.590 9.783 160,515 +0.37(+3.95%)
Aug 12, 2003 9.404 9.504 9.382 9.411 42,542 +0.01(+0.08%)
Aug 11, 2003 9.361 9.432 9.289 9.404 29,528 +0.24(+2.65%)
Aug 08, 2003 9.111 9.211 9.111 9.161 72,070 +0.21(+2.40%)
Aug 07, 2003 8.932 9.039 8.868 8.946 297,519 -0.03(-0.32%)
Aug 06, 2003 8.896 8.996 8.825 8.975 55,697 -0.06(-0.71%)
Aug 05, 2003 9.218 9.218 8.932 9.039 70,531 -0.19(-2.01%)
Aug 04, 2003 9.182 9.232 8.968 9.225 73,890 -0.17(-1.83%)
Aug 01, 2003 9.468 9.468 9.311 9.397 97,260 -0.34(-3.52%)
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%)
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.