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 )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2013 5.595 5.664 5.588 5.661 499,583 -0.09(-1.51%)
Sep 27, 2013 5.755 5.769 5.733 5.748 228,262 -0.04(-0.75%)
Sep 26, 2013 5.769 5.798 5.748 5.791 375,868 +0.09(+1.52%)
Sep 25, 2013 5.755 5.755 5.628 5.704 407,655 -0.06(-1.01%)
Sep 24, 2013 5.806 5.835 5.755 5.762 412,389 +0.03(+0.51%)
Sep 23, 2013 5.740 5.791 5.682 5.733 488,353 +0.00(+0.00%)
Sep 20, 2013 5.849 5.864 5.719 5.733 447,308 -0.12(-2.10%)
Sep 19, 2013 5.907 5.907 5.806 5.856 483,738 -0.05(-0.86%)
Sep 18, 2013 5.755 5.943 5.740 5.907 1,345,900 +0.19(+3.30%)
Sep 17, 2013 5.653 5.726 5.632 5.719 632,209 +0.06(+1.02%)
Sep 16, 2013 5.668 5.704 5.642 5.661 429,179 +0.06(+1.03%)
Sep 13, 2013 5.588 5.603 5.537 5.603 401,511 +0.04(+0.65%)
Sep 12, 2013 5.581 5.595 5.516 5.566 346,123 -0.07(-1.16%)
Sep 11, 2013 5.574 5.639 5.566 5.632 327,655 -0.04(-0.64%)
Sep 10, 2013 5.610 5.675 5.603 5.668 762,216 +0.12(+2.09%)
Sep 09, 2013 5.479 5.552 5.465 5.552 572,853 +0.20(+3.65%)
Sep 06, 2013 5.356 5.392 5.284 5.356 592,457 -0.02(-0.40%)
Sep 05, 2013 5.363 5.385 5.338 5.378 637,709 -0.02(-0.40%)
Sep 04, 2013 5.334 5.421 5.334 5.400 874,188 +0.14(+2.62%)
Sep 03, 2013 5.247 5.324 5.226 5.262 821,861 +0.25(+5.07%)
Aug 30, 2013 5.074 5.074 4.994 5.008 337,062 -0.12(-2.26%)
Aug 29, 2013 5.117 5.168 5.110 5.124 257,047 +0.00(+0.00%)
Aug 28, 2013 5.146 5.160 4.566 5.124 687,435 -0.08(-1.53%)
Aug 27, 2013 5.262 5.269 5.189 5.204 636,896 -0.07(-1.37%)
Aug 26, 2013 5.305 5.334 5.255 5.276 443,823 -0.09(-1.62%)
Aug 23, 2013 5.356 5.458 5.313 5.363 255,300 +0.04(+0.82%)
Aug 22, 2013 5.269 5.349 5.269 5.320 374,974 +0.09(+1.66%)
Aug 21, 2013 5.247 5.302 5.189 5.233 561,070 -0.07(-1.23%)
Aug 20, 2013 5.269 5.327 5.262 5.298 273,835 +0.01(+0.14%)
Aug 19, 2013 5.356 5.363 5.276 5.291 573,200 -0.09(-1.75%)
Aug 16, 2013 5.349 5.421 5.309 5.385 386,299 +0.08(+1.50%)
Aug 15, 2013 5.334 5.356 5.284 5.305 1,344,797 -0.13(-2.40%)
Aug 14, 2013 5.443 5.465 5.407 5.436 547,425 +0.07(+1.21%)
Aug 13, 2013 5.334 5.392 5.284 5.371 881,873 +0.02(+0.41%)
Aug 12, 2013 5.349 5.378 5.334 5.349 501,228 -0.14(-2.64%)
Aug 09, 2013 5.516 5.545 5.479 5.494 403,598 -0.04(-0.66%)
Aug 08, 2013 5.530 5.552 5.450 5.530 732,465 -0.03(-0.52%)
Aug 07, 2013 5.639 5.646 5.534 5.559 1,033,073 -0.09(-1.67%)
Aug 06, 2013 5.690 5.733 5.632 5.653 1,206,991 -0.04(-0.76%)
Aug 05, 2013 5.726 5.748 5.675 5.697 438,504 -0.05(-0.88%)
Aug 02, 2013 5.697 5.748 5.668 5.748 689,393 +0.05(+0.89%)
Aug 01, 2013 5.726 5.755 5.682 5.697 767,279 +0.17(+3.15%)
Jul 31, 2013 5.516 5.581 5.487 5.523 845,204 +0.01(+0.13%)
Jul 30, 2013 5.516 5.545 5.487 5.516 1,244,612 +0.10(+1.87%)
Jul 29, 2013 5.472 5.479 5.400 5.414 1,368,125 -0.32(-5.56%)
Jul 26, 2013 5.813 5.813 5.646 5.733 1,355,237 -0.10(-1.74%)
Jul 25, 2013 5.791 5.849 5.740 5.835 981,230 -0.07(-1.11%)
Jul 24, 2013 5.929 5.958 5.871 5.900 618,796 -0.02(-0.37%)
Jul 23, 2013 5.965 5.965 5.893 5.922 905,226 -0.01(-0.12%)
Jul 22, 2013 5.914 5.951 5.907 5.929 1,719,100 -0.02(-0.37%)
Jul 19, 2013 5.951 5.958 5.907 5.951 1,031,838 -0.09(-1.44%)
Jul 18, 2013 6.008 6.051 6.008 6.037 757,893 +0.03(+0.54%)
Jul 17, 2013 6.023 6.048 5.987 6.005 564,828 +0.04(+0.67%)
Jul 16, 2013 6.037 6.037 5.951 5.965 927,652 -0.10(-1.67%)
Jul 15, 2013 6.023 6.081 6.016 6.066 551,820 +0.06(+0.96%)
Jul 12, 2013 5.965 6.008 5.929 6.008 1,029,354 -0.05(-0.84%)
Jul 11, 2013 5.987 6.074 5.972 6.059 2,004,594 +0.21(+3.59%)
Jul 10, 2013 5.842 5.893 5.806 5.849 603,638 -0.02(-0.37%)
Jul 09, 2013 5.864 5.878 5.733 5.871 1,486,978 +0.14(+2.40%)
Jul 08, 2013 5.762 5.777 5.704 5.733 1,151,312 -0.04(-0.75%)
Jul 05, 2013 5.769 5.791 5.589 5.777 2,157,078 +0.23(+4.18%)
Jul 03, 2013 5.472 5.574 5.450 5.545 887,114 +0.00(+0.00%)
Jul 02, 2013 5.559 5.603 5.501 5.545 1,408,620 +0.05(+0.92%)
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.