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:

Nomura Holdings Inc ADR (NY: NMR )

6.170 -0.030 (-0.48%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.610 3.648 3.554 3.554 1,162,976 -0.05(-1.31%)
Apr 28, 2022 3.582 3.629 3.545 3.601 1,971,668 +0.11(+3.23%)
Apr 27, 2022 3.488 3.516 3.455 3.488 1,673,790 -0.04(-1.07%)
Apr 26, 2022 3.723 3.723 3.498 3.526 2,263,856 -0.16(-4.34%)
Apr 25, 2022 3.667 3.700 3.648 3.686 1,481,223 +0.01(+0.26%)
Apr 22, 2022 3.723 3.742 3.667 3.676 2,025,684 -0.03(-0.76%)
Apr 21, 2022 3.770 3.798 3.681 3.704 1,212,016 -0.03(-0.76%)
Apr 20, 2022 3.733 3.780 3.728 3.733 1,319,105 +0.04(+1.02%)
Apr 19, 2022 3.723 3.742 3.676 3.695 2,035,939 +0.00(+0.00%)
Apr 18, 2022 3.704 3.733 3.695 3.695 1,454,358 +0.02(+0.51%)
Apr 14, 2022 3.704 3.742 3.676 3.676 1,103,450 -0.02(-0.51%)
Apr 13, 2022 3.761 3.761 3.643 3.695 2,178,339 -0.08(-2.24%)
Apr 12, 2022 3.808 3.864 3.761 3.780 2,132,755 -0.01(-0.25%)
Apr 11, 2022 3.836 3.869 3.789 3.789 2,596,119 -0.04(-0.98%)
Apr 08, 2022 3.827 3.888 3.827 3.827 2,187,953 -0.02(-0.49%)
Apr 07, 2022 3.836 3.860 3.808 3.845 1,861,845 +0.00(+0.00%)
Apr 06, 2022 3.893 3.893 3.817 3.845 1,099,416 -0.09(-2.39%)
Apr 05, 2022 3.996 4.000 3.911 3.940 1,597,418 -0.08(-2.10%)
Apr 04, 2022 4.024 4.043 3.982 4.024 1,247,888 +0.02(+0.47%)
Apr 01, 2022 3.996 4.015 3.958 4.005 1,122,562 +0.04(+0.95%)
Mar 31, 2022 4.052 4.052 3.968 3.968 797,471 -0.15(-3.65%)
Mar 30, 2022 4.203 4.207 4.109 4.118 367,845 -0.01(-0.27%)
Mar 29, 2022 4.157 4.166 4.083 4.129 677,601 +0.05(+1.12%)
Mar 28, 2022 4.074 4.083 4.028 4.083 468,891 -0.06(-1.33%)
Mar 25, 2022 4.129 4.157 4.120 4.138 462,949 +0.01(+0.22%)
Mar 24, 2022 4.111 4.134 4.065 4.129 940,645 +0.01(+0.22%)
Mar 23, 2022 4.093 4.148 4.070 4.120 1,055,618 +0.03(+0.67%)
Mar 22, 2022 4.111 4.157 4.093 4.093 967,924 +0.04(+0.91%)
Mar 21, 2022 4.065 4.083 4.038 4.056 1,219,666 -0.02(-0.45%)
Mar 18, 2022 4.038 4.075 4.024 4.074 1,964,688 -0.01(-0.22%)
Mar 17, 2022 4.056 4.093 4.038 4.083 1,023,491 +0.05(+1.14%)
Mar 16, 2022 4.001 4.060 3.996 4.038 1,380,491 +0.07(+1.85%)
Mar 15, 2022 3.909 3.970 3.909 3.964 989,568 +0.08(+2.13%)
Mar 14, 2022 3.891 3.926 3.872 3.882 1,077,036 +0.07(+1.93%)
Mar 11, 2022 3.882 3.891 3.808 3.808 1,291,826 -0.05(-1.19%)
Mar 10, 2022 3.863 3.891 3.836 3.854 1,617,680 -0.02(-0.47%)
Mar 09, 2022 3.845 3.900 3.826 3.872 2,235,432 +0.08(+2.18%)
Mar 08, 2022 3.845 3.863 3.753 3.790 2,512,799 -0.07(-1.90%)
Mar 07, 2022 3.918 3.927 3.849 3.863 1,204,396 -0.16(-3.88%)
Mar 04, 2022 4.010 4.038 3.987 4.019 993,142 -0.06(-1.57%)
Mar 03, 2022 4.111 4.129 4.056 4.083 758,166 -0.03(-0.67%)
Mar 02, 2022 4.083 4.129 4.065 4.111 727,893 +0.07(+1.82%)
Mar 01, 2022 4.166 4.194 4.024 4.038 1,556,094 -0.17(-3.93%)
Feb 28, 2022 4.184 4.230 4.161 4.203 939,809 -0.04(-0.87%)
Feb 25, 2022 4.203 4.253 4.212 4.239 1,189,288 +0.06(+1.32%)
Feb 24, 2022 4.175 4.194 4.111 4.184 1,629,348 -0.07(-1.72%)
Feb 23, 2022 4.322 4.336 4.249 4.258 686,978 -0.04(-0.85%)
Feb 22, 2022 4.285 4.331 4.267 4.294 786,965 -0.02(-0.43%)
Feb 18, 2022 4.313 0 -0.01(-0.21%)
Feb 17, 2022 4.368 4.386 4.313 4.322 1,802,587 -0.08(-1.88%)
Feb 16, 2022 4.368 4.405 4.359 4.405 949,158 +0.03(+0.63%)
Feb 15, 2022 4.359 4.405 4.350 4.377 829,855 +0.02(+0.42%)
Feb 14, 2022 4.304 4.377 4.304 4.359 1,190,880 +0.06(+1.50%)
Feb 11, 2022 4.386 4.395 4.285 4.294 1,375,555 -0.09(-2.09%)
Feb 10, 2022 4.368 4.405 4.336 4.386 1,176,062 -0.03(-0.62%)
Feb 09, 2022 4.405 4.423 4.386 4.414 1,137,747 -0.06(-1.23%)
Feb 08, 2022 4.405 4.469 4.405 4.469 957,933 +0.11(+2.53%)
Feb 07, 2022 4.350 4.386 4.317 4.359 1,671,845 +0.03(+0.64%)
Feb 04, 2022 4.294 4.350 4.294 4.331 1,505,796 +0.05(+1.07%)
Feb 03, 2022 4.322 4.285 1,846,417 -0.08(-1.89%)
Feb 02, 2022 4.267 4.368 4.258 4.368 1,319,684 +0.19(+4.62%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.