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

Nomura Holdings Inc ADR (NY: NMR )

5.770 +0.050 (+0.87%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 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 30, 2003 7.529 7.601 7.485 7.572 48,806 -0.17(-2.25%)
May 29, 2003 7.667 7.775 7.630 7.746 65,902 +0.17(+2.30%)
May 28, 2003 7.746 7.746 7.558 7.572 80,379 +0.10(+1.36%)
May 27, 2003 7.463 7.558 7.391 7.471 15,579 -0.08(-1.06%)
May 23, 2003 7.514 7.652 7.478 7.550 28,677 +0.11(+1.46%)
May 22, 2003 7.282 7.507 7.282 7.442 25,230 +0.22(+3.01%)
May 21, 2003 7.050 7.268 7.050 7.224 13,373 -0.03(-0.40%)
May 20, 2003 7.217 7.253 7.166 7.253 13,787 +0.18(+2.56%)
May 19, 2003 7.253 7.260 7.036 7.072 90,306 -0.42(-5.61%)
May 16, 2003 7.427 7.507 7.369 7.492 87,686 -0.02(-0.29%)
May 15, 2003 7.572 7.630 7.514 7.514 113,744 -0.25(-3.18%)
May 14, 2003 7.855 7.870 7.717 7.761 25,782 -0.04(-0.56%)
May 13, 2003 7.761 7.833 7.652 7.804 54,321 -0.01(-0.19%)
May 12, 2003 7.616 7.819 7.587 7.819 56,803 +0.13(+1.70%)
May 09, 2003 7.521 7.688 7.514 7.688 55,700 +0.18(+2.42%)
May 08, 2003 7.616 7.652 7.492 7.507 191,228 -0.18(-2.36%)
May 07, 2003 7.579 7.761 7.579 7.688 36,949 +0.09(+1.15%)
May 06, 2003 7.398 7.688 7.398 7.601 67,970 +0.20(+2.75%)
May 05, 2003 7.384 7.521 7.173 7.398 41,775 -0.04(-0.49%)
May 02, 2003 7.362 7.485 7.362 7.434 26,195 +0.11(+1.49%)
May 01, 2003 7.326 7.355 7.181 7.326 110,573 +0.04(+0.60%)
Apr 30, 2003 7.137 7.318 7.086 7.282 97,751 +0.22(+3.08%)
Apr 29, 2003 6.992 7.130 6.941 7.065 249,134 +0.00(+0.00%)
Apr 28, 2003 6.854 7.101 6.854 7.065 27,298 +0.28(+4.06%)
Apr 25, 2003 6.847 6.898 6.687 6.789 169,720 -0.06(-0.85%)
Apr 24, 2003 6.854 6.876 6.745 6.847 17,096 +0.12(+1.72%)
Apr 23, 2003 6.745 6.745 6.579 6.731 43,016 -0.09(-1.28%)
Apr 22, 2003 6.818 6.905 6.738 6.818 24,954 -0.20(-2.79%)
Apr 21, 2003 6.883 7.072 6.883 7.014 11,994 +0.20(+2.98%)
Apr 17, 2003 6.745 6.876 6.745 6.811 19,991 +0.16(+2.40%)
Apr 16, 2003 6.716 6.731 6.579 6.651 28,815 -0.14(-2.03%)
Apr 15, 2003 6.854 6.890 6.789 6.789 14,062 -0.07(-0.95%)
Apr 14, 2003 6.948 6.948 6.709 6.854 32,675 -0.33(-4.55%)
Apr 11, 2003 7.239 7.239 7.050 7.181 49,633 -0.11(-1.49%)
Apr 10, 2003 7.253 7.340 7.224 7.289 41,637 -0.03(-0.40%)
Apr 09, 2003 7.362 7.369 7.195 7.318 148,350 -0.12(-1.56%)
Apr 08, 2003 7.558 7.565 7.384 7.434 13,787 -0.08(-1.06%)
Apr 07, 2003 7.703 7.717 7.514 7.514 93,890 -0.14(-1.80%)
Apr 04, 2003 7.652 7.696 7.579 7.652 19,302 +0.00(+0.00%)
Apr 03, 2003 7.681 7.725 7.543 7.652 59,974 -0.14(-1.77%)
Apr 02, 2003 7.761 7.891 7.739 7.790 94,993 +0.10(+1.32%)
Apr 01, 2003 7.616 7.739 7.558 7.688 24,816 +0.20(+2.61%)
Mar 31, 2003 7.572 7.601 7.478 7.492 32,262 -0.57(-7.10%)
Mar 28, 2003 7.978 8.138 7.978 8.065 10,754 -0.09(-1.16%)
Mar 27, 2003 8.152 8.189 8.080 8.160 22,335 -0.02(-0.27%)
Mar 26, 2003 8.123 8.189 8.058 8.181 18,199 +0.17(+2.17%)
Mar 25, 2003 8.015 8.109 7.986 8.007 53,770 -0.19(-2.30%)
Mar 24, 2003 8.341 8.377 8.160 8.196 54,597 -0.25(-3.00%)
Mar 21, 2003 8.370 8.501 8.276 8.450 88,238 +0.15(+1.84%)
Mar 20, 2003 8.123 8.341 8.123 8.298 36,811 +0.37(+4.67%)
Mar 19, 2003 7.833 7.978 7.797 7.928 58,319 +0.04(+0.55%)
Mar 18, 2003 7.797 7.935 7.790 7.884 71,555 +0.04(+0.46%)
Mar 17, 2003 7.688 7.877 7.688 7.848 46,325 +0.07(+0.93%)
Mar 14, 2003 7.754 7.870 7.688 7.775 51,564 -0.08(-1.02%)
Mar 13, 2003 7.688 7.855 7.688 7.855 93,890 +0.09(+1.21%)
Mar 12, 2003 7.594 7.790 7.594 7.761 32,813 +0.14(+1.81%)
Mar 11, 2003 7.652 7.681 7.550 7.623 18,061 -0.01(-0.10%)
Mar 10, 2003 7.862 7.862 7.565 7.630 103,266 -0.49(-6.07%)
Mar 07, 2003 8.145 8.152 8.044 8.123 114,985 -0.22(-2.61%)
Mar 06, 2003 8.370 8.443 8.181 8.341 33,502 -0.20(-2.29%)
Mar 05, 2003 8.457 8.580 8.385 8.537 64,248 +0.04(+0.43%)
Mar 04, 2003 8.733 8.733 8.501 8.501 49,909 -0.23(-2.66%)
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.