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 )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 3.854 3.902 3.854 3.854 354,701 -0.04(-1.05%)
Jul 30, 2018 3.878 3.902 3.878 3.894 409,089 +0.03(+0.84%)
Jul 27, 2018 3.911 3.911 3.862 3.862 277,151 -0.02(-0.42%)
Jul 26, 2018 3.992 3.992 3.854 3.878 471,348 -0.28(-6.67%)
Jul 25, 2018 4.098 4.155 4.082 4.155 304,013 +0.06(+1.39%)
Jul 24, 2018 4.090 4.122 4.090 4.098 562,171 +0.01(+0.20%)
Jul 23, 2018 4.049 4.094 4.033 4.090 189,650 +0.09(+2.24%)
Jul 20, 2018 3.960 4.021 3.951 4.000 234,002 +0.00(+0.00%)
Jul 19, 2018 3.984 4.008 3.984 4.000 251,294 +0.02(+0.61%)
Jul 18, 2018 3.951 3.984 3.935 3.976 369,885 -0.02(-0.41%)
Jul 17, 2018 3.960 4.000 3.951 3.992 458,643 +0.04(+1.03%)
Jul 16, 2018 3.935 3.972 3.935 3.951 390,198 +0.02(+0.41%)
Jul 13, 2018 3.919 3.951 3.911 3.935 365,739 +0.04(+1.05%)
Jul 12, 2018 3.878 3.911 3.874 3.894 810,542 -0.02(-0.42%)
Jul 11, 2018 3.927 3.943 3.902 3.911 327,187 -0.07(-1.64%)
Jul 10, 2018 3.960 3.984 3.939 3.976 589,647 +0.01(+0.21%)
Jul 09, 2018 3.935 3.976 3.927 3.968 526,697 +0.07(+1.88%)
Jul 06, 2018 3.878 3.894 3.862 3.894 311,103 +0.02(+0.42%)
Jul 05, 2018 3.862 3.894 3.862 3.878 362,348 -0.02(-0.63%)
Jul 03, 2018 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 02, 2018 3.862 3.902 3.854 3.902 388,305 +0.00(+0.00%)
Jun 29, 2018 3.911 3.935 3.902 3.902 227,331 +0.00(+0.00%)
Jun 28, 2018 3.907 3.911 3.878 3.902 324,951 -0.04(-1.03%)
Jun 27, 2018 3.976 3.992 3.919 3.943 430,373 -0.04(-1.02%)
Jun 26, 2018 3.960 4.008 3.951 3.984 522,298 +0.02(+0.62%)
Jun 25, 2018 3.992 3.992 3.943 3.960 415,043 -0.01(-0.21%)
Jun 22, 2018 3.984 3.984 3.960 3.968 393,854 +0.02(+0.62%)
Jun 21, 2018 3.960 3.960 3.927 3.943 257,273 -0.07(-1.63%)
Jun 20, 2018 4.041 4.041 4.000 4.008 161,761 -0.02(-0.40%)
Jun 19, 2018 4.025 4.033 3.992 4.025 366,142 -0.05(-1.20%)
Jun 18, 2018 4.082 4.082 4.049 4.074 246,526 -0.05(-1.19%)
Jun 15, 2018 4.179 4.179 4.122 318,897 -0.06(-1.36%)
Jun 14, 2018 4.204 4.208 4.179 4.179 270,804 -0.01(-0.19%)
Jun 13, 2018 4.196 4.220 4.188 4.188 275,116 -0.02(-0.39%)
Jun 12, 2018 4.237 4.245 4.188 4.204 522,694 -0.03(-0.77%)
Jun 11, 2018 4.253 4.253 4.220 4.237 298,557 -0.01(-0.19%)
Jun 08, 2018 4.261 4.261 4.220 4.245 333,201 -0.03(-0.76%)
Jun 07, 2018 4.269 4.310 4.269 4.277 336,253 +0.02(+0.57%)
Jun 06, 2018 4.261 4.253 232,838 +0.02(+0.38%)
Jun 05, 2018 4.261 4.261 4.212 4.237 395,894 -0.03(-0.76%)
Jun 04, 2018 4.294 4.306 4.269 4.269 227,033 +0.02(+0.38%)
Jun 01, 2018 4.253 4.277 4.245 4.253 256,945 +0.07(+1.75%)
May 31, 2018 4.204 4.212 4.179 4.179 428,466 -0.06(-1.35%)
May 30, 2018 4.245 4.245 4.188 4.237 498,642 +0.02(+0.39%)
May 29, 2018 4.253 4.253 4.196 4.220 738,376 -0.10(-2.26%)
May 25, 2018 4.318 4.318 4.318 0 -0.04(-0.93%)
May 24, 2018 4.391 4.399 4.334 4.359 220,760 -0.04(-0.93%)
May 23, 2018 4.408 4.408 4.383 4.399 276,060 -0.02(-0.37%)
May 22, 2018 4.457 4.457 4.408 4.416 397,949 -0.04(-0.91%)
May 21, 2018 4.440 4.465 4.416 4.457 164,327 +0.02(+0.37%)
May 18, 2018 4.465 4.465 4.432 4.440 170,922 -0.02(-0.55%)
May 17, 2018 4.481 4.497 4.457 4.465 293,762 -0.02(-0.36%)
May 16, 2018 4.497 4.514 4.473 4.481 624,295 -0.02(-0.36%)
May 15, 2018 4.554 4.554 4.473 4.497 338,930 -0.07(-1.60%)
May 14, 2018 4.562 4.595 4.562 4.571 200,651 +0.02(+0.54%)
May 11, 2018 4.538 4.558 4.522 4.546 181,697 +0.01(+0.18%)
May 10, 2018 4.530 4.554 4.530 4.538 296,142 +0.04(+0.91%)
May 09, 2018 4.465 4.514 4.461 4.497 339,942 +0.00(+0.00%)
May 08, 2018 4.457 4.522 4.457 4.497 598,500 +0.04(+0.91%)
May 07, 2018 4.481 4.497 4.432 4.457 2,242,477 -0.11(-2.32%)
May 04, 2018 4.514 4.603 4.514 4.562 282,308 +0.03(+0.72%)
May 03, 2018 4.505 4.538 4.489 4.530 173,919 -0.01(-0.18%)
May 02, 2018 4.538 4.579 4.522 4.538 248,960 -0.06(-1.24%)
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.