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

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2002 11.97 12.04 11.84 11.97 25,919 -0.35(-2.83%)
May 28, 2002 12.22 12.33 12.22 12.32 11,029 -0.05(-0.41%)
May 27, 2002 12.48 12.58 12.37 12.37 25,092 +0.00(+0.00%)
May 24, 2002 12.48 12.58 12.37 12.37 25,092 -0.20(-1.56%)
May 23, 2002 12.62 12.62 12.48 12.56 19,302 +0.01(+0.12%)
May 22, 2002 12.26 12.62 12.26 12.55 27,022 +0.62(+5.17%)
May 21, 2002 12.00 12.10 11.93 11.93 23,714 -0.07(-0.60%)
May 20, 2002 11.79 12.00 11.79 12.00 32,675 +0.69(+6.09%)
May 17, 2002 11.17 11.39 11.13 11.31 34,330 +0.44(+4.00%)
May 16, 2002 10.88 11.05 10.84 10.88 14,890 +0.04(+0.40%)
May 15, 2002 10.66 10.90 10.66 10.84 22,748 +0.25(+2.33%)
May 14, 2002 10.30 10.59 10.30 10.59 17,785 +0.09(+0.83%)
May 13, 2002 10.41 10.50 10.30 10.50 10,754 +0.02(+0.21%)
May 10, 2002 10.55 10.66 10.37 10.48 33,227 +0.00(+0.00%)
May 09, 2002 10.52 10.55 10.41 10.48 7,169 -0.18(-1.70%)
May 08, 2002 10.48 10.66 10.41 10.66 15,855 +0.11(+1.03%)
May 07, 2002 10.48 10.76 10.48 10.55 31,434 -0.21(-1.95%)
May 06, 2002 10.73 10.84 10.60 10.76 20,405 +0.10(+0.95%)
May 03, 2002 10.71 10.79 10.59 10.66 28,677 -0.09(-0.88%)
May 02, 2002 10.57 10.77 10.57 10.76 75,278 +0.17(+1.64%)
May 01, 2002 10.43 10.59 10.30 10.58 12,270 +0.33(+3.18%)
Apr 30, 2002 10.18 10.28 10.18 10.26 8,134 +0.10(+1.00%)
Apr 29, 2002 10.26 10.28 10.15 10.15 44,394 -0.18(-1.76%)
Apr 26, 2002 10.30 10.37 10.30 10.34 7,445 -0.06(-0.56%)
Apr 25, 2002 10.34 10.48 10.28 10.39 11,719 +0.17(+1.63%)
Apr 24, 2002 10.33 10.37 10.23 10.23 12,684 +0.00(+0.00%)
Apr 23, 2002 10.24 10.41 10.23 10.23 11,857 +0.16(+1.59%)
Apr 22, 2002 10.01 10.23 10.01 10.07 8,134 +0.06(+0.58%)
Apr 19, 2002 10.01 10.05 9.973 10.01 3,033 +0.04(+0.36%)
Apr 18, 2002 9.937 10.04 9.937 9.973 6,204 +0.19(+1.93%)
Apr 17, 2002 9.755 9.951 9.755 9.784 43,153 +0.17(+1.81%)
Apr 16, 2002 9.538 9.647 9.538 9.610 7,169 -0.04(-0.38%)
Apr 15, 2002 9.545 9.683 9.545 9.647 15,028 +0.28(+3.02%)
Apr 12, 2002 9.190 9.393 9.190 9.364 8,272 -0.22(-2.27%)
Apr 11, 2002 9.610 9.647 9.574 9.581 12,684 +0.04(+0.38%)
Apr 10, 2002 9.429 9.574 9.429 9.545 10,478 +0.19(+2.02%)
Apr 09, 2002 9.429 9.429 9.357 9.357 10,202 -0.15(-1.53%)
Apr 08, 2002 9.574 9.574 9.298 9.502 27,298 -0.15(-1.50%)
Apr 05, 2002 9.647 9.705 9.610 9.647 5,652 -0.25(-2.49%)
Apr 04, 2002 9.792 9.937 9.792 9.893 7,031 +0.39(+4.12%)
Apr 03, 2002 9.610 9.937 9.502 9.502 35,571 +0.15(+1.55%)
Apr 02, 2002 9.357 9.574 9.248 9.357 57,630 +0.36(+4.03%)
Apr 01, 2002 8.994 9.132 8.885 8.994 14,614 -0.61(-6.34%)
Mar 29, 2002 9.429 9.625 9.429 9.603 25,644 +0.00(+0.00%)
Mar 28, 2002 9.429 9.625 9.429 9.603 25,644 +0.05(+0.53%)
Mar 27, 2002 9.327 9.574 9.327 9.552 9,099 +0.33(+3.62%)
Mar 26, 2002 9.211 9.233 9.132 9.219 3,860 +0.00(+0.00%)
Mar 25, 2002 9.211 9.269 9.139 9.219 12,132 -0.21(-2.23%)
Mar 22, 2002 9.538 9.683 9.429 9.429 22,335 -0.44(-4.48%)
Mar 21, 2002 9.959 9.966 9.864 9.871 31,159 -0.26(-2.58%)
Mar 20, 2002 9.973 10.18 9.973 10.13 41,361 -0.17(-1.62%)
Mar 19, 2002 10.18 10.30 10.18 10.30 4,549 +0.19(+1.87%)
Mar 18, 2002 9.864 10.12 9.864 10.11 9,651 -0.12(-1.14%)
Mar 15, 2002 10.15 10.37 10.15 10.23 11,029 +0.07(+0.71%)
Mar 14, 2002 10.12 10.15 10.08 10.15 4,963 +0.44(+4.48%)
Mar 13, 2002 9.850 9.850 9.719 9.719 11,305 -0.65(-6.29%)
Mar 12, 2002 10.30 10.48 10.30 10.37 149,315 -0.38(-3.51%)
Mar 11, 2002 10.81 10.88 10.71 10.75 12,822 +0.09(+0.82%)
Mar 08, 2002 10.70 10.70 10.63 10.66 15,717 +0.50(+4.93%)
Mar 07, 2002 10.15 10.23 10.12 10.16 9,513 +0.66(+6.95%)
Mar 06, 2002 9.357 9.509 9.284 9.502 23,024 +0.07(+0.77%)
Mar 05, 2002 9.429 9.538 9.277 9.429 15,165 -0.01(-0.08%)
Mar 04, 2002 9.284 9.538 9.284 9.436 10,202 +0.77(+8.87%)
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.