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 )

5.980 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2002 8.522 8.740 8.501 8.667 11,994 +0.36(+4.37%)
Feb 28, 2002 8.269 8.356 8.269 8.305 42,602 -0.01(-0.09%)
Feb 27, 2002 8.123 8.399 8.123 8.312 102,301 +0.37(+4.66%)
Feb 26, 2002 7.978 8.044 7.913 7.942 30,331 -0.25(-3.10%)
Feb 25, 2002 7.978 8.232 7.942 8.196 26,057 +0.42(+5.41%)
Feb 22, 2002 7.797 7.870 7.775 7.775 4,549 +0.12(+1.61%)
Feb 21, 2002 7.761 7.761 7.652 7.652 40,948 +0.41(+5.61%)
Feb 20, 2002 7.297 7.297 7.181 7.246 21,783 -0.04(-0.60%)
Feb 19, 2002 7.253 7.326 7.188 7.289 50,874 -0.49(-6.25%)
Feb 18, 2002 7.819 7.819 7.725 7.775 123,671 +0.00(+0.00%)
Feb 15, 2002 7.819 7.819 7.725 7.775 123,671 -0.07(-0.92%)
Feb 14, 2002 7.833 7.884 7.812 7.848 175,924 +0.25(+3.34%)
Feb 13, 2002 7.543 7.601 7.543 7.594 124,774 +0.16(+2.15%)
Feb 12, 2002 7.333 7.434 7.282 7.434 73,347 +0.17(+2.40%)
Feb 11, 2002 7.159 7.260 7.115 7.260 55,148 +0.30(+4.27%)
Feb 08, 2002 7.253 7.507 6.782 6.963 338,751 -0.11(-1.54%)
Feb 07, 2002 7.021 7.166 7.021 7.072 92,236 +0.57(+8.82%)
Feb 06, 2002 6.818 6.818 6.463 6.499 55,838 -0.31(-4.58%)
Feb 05, 2002 6.890 6.912 6.608 6.811 40,810 -0.18(-2.59%)
Feb 04, 2002 7.239 7.239 6.818 6.992 56,389 -0.73(-9.48%)
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.