Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

6.157 -0.043 (-0.69%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 10, 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 (%)
Oct 31, 2011 2.783 2.819 2.761 2.761 653,636 -0.20(-6.85%)
Oct 28, 2011 2.964 2.980 2.950 2.964 1,034,143 -0.01(-0.49%)
Oct 27, 2011 2.928 2.986 2.928 2.979 638,895 +0.25(+9.02%)
Oct 26, 2011 2.718 2.747 2.703 2.732 770,708 +0.04(+1.34%)
Oct 25, 2011 2.725 2.732 2.689 2.696 436,113 -0.04(-1.59%)
Oct 24, 2011 2.711 2.761 2.703 2.740 310,012 +0.04(+1.61%)
Oct 21, 2011 2.674 2.725 2.674 2.696 375,138 +0.06(+2.20%)
Oct 20, 2011 2.660 2.660 2.616 2.638 526,897 -0.01(-0.27%)
Oct 19, 2011 2.682 2.682 2.638 2.645 1,822,413 -0.16(-5.68%)
Oct 18, 2011 2.747 2.812 2.725 2.805 2,034,817 +0.01(+0.52%)
Oct 17, 2011 2.783 2.805 2.769 2.790 331,098 +0.05(+1.85%)
Oct 14, 2011 2.754 2.754 2.718 2.740 419,858 -0.02(-0.79%)
Oct 13, 2011 2.725 2.769 2.725 2.761 591,926 +0.10(+3.81%)
Oct 12, 2011 2.653 2.667 2.631 2.660 387,114 -0.01(-0.27%)
Oct 11, 2011 2.631 2.667 2.631 2.667 371,674 +0.04(+1.38%)
Oct 10, 2011 2.595 2.645 2.587 2.631 412,677 +0.07(+2.54%)
Oct 07, 2011 2.595 2.609 2.558 2.566 243,838 -0.05(-1.94%)
Oct 06, 2011 2.587 2.616 2.576 2.616 484,064 +0.12(+4.94%)
Oct 05, 2011 2.493 2.522 2.464 2.493 421,472 -0.03(-1.15%)
Oct 04, 2011 2.493 2.537 2.428 2.522 788,494 +0.02(+0.87%)
Oct 03, 2011 2.573 2.580 2.493 2.501 396,576 -0.08(-3.09%)
Sep 30, 2011 2.667 2.667 2.580 2.580 283,273 -0.14(-5.32%)
Sep 29, 2011 2.718 2.740 2.674 2.725 196,838 +0.06(+2.17%)
Sep 28, 2011 2.718 2.732 2.667 2.667 335,794 +0.05(+1.94%)
Sep 27, 2011 2.674 2.674 2.609 2.616 535,253 +0.01(+0.32%)
Sep 26, 2011 2.601 2.615 2.551 2.608 443,876 +0.06(+2.53%)
Sep 23, 2011 2.537 2.565 2.508 2.544 522,063 +0.01(+0.28%)
Sep 22, 2011 2.601 2.601 2.508 2.537 2,094,746 -0.11(-4.31%)
Sep 21, 2011 2.765 2.765 2.637 2.651 1,728,824 -0.11(-4.13%)
Sep 20, 2011 2.765 2.794 2.751 2.765 382,742 -0.03(-1.02%)
Sep 19, 2011 2.801 2.815 2.765 2.794 641,647 +0.01(+0.26%)
Sep 16, 2011 2.837 2.873 2.787 2.787 1,176,473 +0.03(+1.04%)
Sep 15, 2011 2.730 2.758 2.715 2.758 482,188 +0.02(+0.78%)
Sep 14, 2011 2.723 2.765 2.694 2.737 402,160 -0.01(-0.26%)
Sep 13, 2011 2.723 2.765 2.708 2.744 585,416 +0.09(+3.50%)
Sep 12, 2011 2.630 2.651 2.594 2.651 333,189 -0.05(-1.85%)
Sep 09, 2011 2.701 2.723 2.667 2.701 311,481 -0.02(-0.79%)
Sep 08, 2011 2.737 2.765 2.715 2.723 377,465 -0.11(-3.79%)
Sep 07, 2011 2.808 2.837 2.773 2.830 682,828 +0.11(+4.21%)
Sep 06, 2011 2.715 2.715 2.680 2.715 510,747 -0.20(-6.86%)
Sep 02, 2011 2.958 2.958 2.908 2.915 244,051 -0.09(-2.86%)
Sep 01, 2011 3.015 3.044 2.994 3.001 252,758 +0.01(+0.24%)
Aug 31, 2011 2.994 3.030 2.980 2.994 369,463 +0.01(+0.24%)
Aug 30, 2011 2.987 3.015 2.965 2.987 385,192 +0.03(+0.97%)
Aug 29, 2011 2.937 2.965 2.923 2.958 358,336 +0.04(+1.47%)
Aug 26, 2011 2.887 2.944 2.873 2.915 236,196 +0.03(+0.99%)
Aug 25, 2011 2.958 2.958 2.873 2.887 381,652 +0.00(+0.00%)
Aug 24, 2011 2.880 2.923 2.858 2.887 365,199 -0.07(-2.42%)
Aug 23, 2011 2.901 2.958 2.887 2.958 408,422 +0.09(+3.24%)
Aug 22, 2011 2.901 2.901 2.844 2.865 395,547 +0.01(+0.25%)
Aug 19, 2011 2.901 2.928 2.858 2.858 605,994 -0.08(-2.68%)
Aug 18, 2011 2.951 2.958 2.915 2.937 471,395 -0.11(-3.75%)
Aug 17, 2011 3.008 3.058 3.008 3.051 377,953 +0.09(+2.89%)
Aug 16, 2011 2.973 2.987 2.944 2.965 306,067 -0.07(-2.35%)
Aug 15, 2011 3.015 3.037 3.001 3.037 403,894 +0.08(+2.66%)
Aug 12, 2011 2.980 3.008 2.958 2.958 455,725 -0.01(-0.48%)
Aug 11, 2011 2.894 3.001 2.873 2.973 1,077,408 +0.13(+4.52%)
Aug 10, 2011 2.973 2.973 2.844 2.844 8,374,343 -0.26(-8.51%)
Aug 09, 2011 3.101 3.116 2.951 3.108 1,942,502 +0.16(+5.58%)
Aug 08, 2011 3.101 3.116 2.944 2.944 1,387,878 -0.20(-6.36%)
Aug 05, 2011 3.158 3.216 3.087 3.144 1,111,825 -0.06(-2.00%)
Aug 04, 2011 3.301 3.301 3.194 3.208 543,240 -0.21(-6.26%)
Aug 03, 2011 3.409 3.430 3.366 3.423 300,910 -0.01(-0.21%)
Aug 02, 2011 3.459 3.466 3.401 3.430 267,570 -0.01(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.