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 )

6.200 -0.070 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023 4.075 4.075 4.050 4.065 346,324 -0.02(-0.48%)
Jul 28, 2023 4.055 4.104 4.045 4.084 460,633 +0.07(+1.69%)
Jul 27, 2023 4.026 4.055 3.997 4.016 364,054 +0.00(+0.00%)
Jul 26, 2023 3.997 4.016 3.977 4.016 342,255 +0.02(+0.49%)
Jul 25, 2023 3.987 4.007 3.973 3.997 496,666 +0.07(+1.73%)
Jul 24, 2023 3.880 3.943 3.880 3.929 397,816 +0.05(+1.25%)
Jul 21, 2023 3.909 3.909 3.861 3.880 269,140 -0.03(-0.75%)
Jul 20, 2023 3.900 3.924 3.890 3.909 519,238 -0.04(-0.99%)
Jul 19, 2023 3.919 3.953 3.919 3.948 410,483 +0.05(+1.25%)
Jul 18, 2023 3.880 3.909 3.875 3.900 514,640 +0.05(+1.26%)
Jul 17, 2023 3.822 3.861 3.822 3.851 216,983 +0.00(+0.00%)
Jul 14, 2023 3.880 3.885 3.841 3.851 432,143 -0.04(-1.00%)
Jul 13, 2023 3.851 3.900 3.851 3.890 537,547 +0.06(+1.52%)
Jul 12, 2023 3.793 3.841 3.793 3.831 346,560 +0.05(+1.29%)
Jul 11, 2023 3.754 3.783 3.744 3.783 322,253 +0.03(+0.78%)
Jul 10, 2023 3.734 3.763 3.725 3.754 274,851 +0.00(+0.00%)
Jul 07, 2023 3.705 3.763 3.705 3.754 380,842 +0.06(+1.58%)
Jul 06, 2023 3.754 3.754 3.686 3.695 318,010 -0.10(-2.56%)
Jul 05, 2023 3.773 3.793 3.763 3.793 593,504 +0.02(+0.52%)
Jul 03, 2023 3.773 3.793 3.768 3.773 310,699 +0.05(+1.31%)
Jun 30, 2023 3.715 3.744 3.705 3.725 945,223 +0.02(+0.52%)
Jun 29, 2023 3.695 3.715 3.666 3.705 809,879 -0.06(-1.55%)
Jun 28, 2023 3.744 3.773 3.734 3.763 511,427 +0.09(+2.38%)
Jun 27, 2023 3.676 3.676 3.647 3.676 1,165,294 -0.02(-0.53%)
Jun 26, 2023 3.686 3.715 3.666 3.695 511,956 +0.00(+0.00%)
Jun 23, 2023 3.725 3.725 3.676 3.695 566,447 -0.12(-3.06%)
Jun 22, 2023 3.793 3.822 3.788 3.812 376,978 +0.00(+0.00%)
Jun 21, 2023 3.773 3.831 3.766 3.812 902,698 +0.06(+1.55%)
Jun 20, 2023 3.793 3.793 3.725 3.754 625,983 -0.10(-2.53%)
Jun 16, 2023 3.880 3.900 3.841 3.851 1,208,912 +0.00(+0.00%)
Jun 15, 2023 3.793 3.851 3.783 3.851 1,390,887 +0.15(+3.94%)
Jun 14, 2023 3.695 3.725 3.681 3.705 1,038,155 +0.04(+1.06%)
Jun 13, 2023 3.627 3.671 3.627 3.666 781,165 +0.06(+1.62%)
Jun 12, 2023 3.608 3.617 3.588 3.608 1,353,421 -0.03(-0.80%)
Jun 09, 2023 3.627 3.647 3.613 3.637 1,046,863 +0.02(+0.54%)
Jun 08, 2023 3.608 3.618 3.579 3.618 811,269 +0.01(+0.27%)
Jun 07, 2023 3.608 3.618 3.584 3.608 549,999 -0.04(-1.07%)
Jun 06, 2023 3.559 3.656 3.559 3.647 1,107,115 +0.11(+3.02%)
Jun 05, 2023 3.588 3.598 3.540 3.540 981,521 -0.03(-0.82%)
Jun 02, 2023 3.549 3.579 3.540 3.569 1,096,051 +0.11(+3.09%)
Jun 01, 2023 3.443 3.486 3.433 3.462 2,737,045 +0.05(+1.42%)
May 31, 2023 3.365 3.423 3.365 3.413 2,797,346 +0.00(+0.00%)
May 30, 2023 3.384 3.413 3.365 3.413 2,315,325 +0.01(+0.29%)
May 26, 2023 3.404 3.418 3.388 3.404 1,376,491 -0.05(-1.41%)
May 25, 2023 3.443 3.472 3.423 3.452 1,524,939 -0.03(-0.84%)
May 24, 2023 3.511 3.511 3.452 3.481 1,806,223 -0.03(-0.83%)
May 23, 2023 3.520 3.540 3.511 3.511 1,168,965 +0.00(+0.00%)
May 22, 2023 3.481 3.520 3.462 3.511 1,059,993 +0.07(+1.98%)
May 19, 2023 3.452 3.477 3.433 3.443 2,456,338 -0.09(-2.48%)
May 18, 2023 3.559 3.559 3.481 3.530 2,689,959 -0.05(-1.36%)
May 17, 2023 3.530 3.579 3.520 3.579 809,040 +0.09(+2.51%)
May 16, 2023 3.540 3.540 3.477 3.491 1,580,451 -0.07(-1.91%)
May 15, 2023 3.491 3.559 3.491 3.559 695,795 +0.11(+3.10%)
May 12, 2023 3.472 3.520 3.443 3.452 1,565,424 -0.04(-1.11%)
May 11, 2023 3.472 3.491 3.471 3.491 437,841 +0.06(+1.70%)
May 10, 2023 3.472 3.472 3.423 3.433 583,426 -0.02(-0.56%)
May 09, 2023 3.452 3.462 3.443 3.452 489,813 +0.03(+0.85%)
May 08, 2023 3.413 3.452 3.413 3.423 315,090 +0.00(+0.00%)
May 05, 2023 3.336 3.433 3.336 3.423 1,851,693 +0.12(+3.53%)
May 04, 2023 3.336 3.349 3.287 3.306 1,104,116 -0.04(-1.16%)
May 03, 2023 3.345 3.384 3.340 3.345 2,628,615 -0.01(-0.29%)
May 02, 2023 3.365 3.374 3.306 3.355 1,522,728 -0.10(-2.82%)
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.