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 )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 4.882 4.949 4.859 4.882 465,966 -0.04(-0.91%)
Apr 29, 2015 4.941 4.941 4.889 4.926 271,134 -0.03(-0.60%)
Apr 28, 2015 4.986 4.986 4.934 4.956 409,043 -0.03(-0.60%)
Apr 27, 2015 5.009 5.031 4.979 4.986 594,644 -0.01(-0.30%)
Apr 24, 2015 5.001 5.031 4.979 5.001 702,318 +0.08(+1.67%)
Apr 23, 2015 4.897 4.926 4.874 4.919 418,743 +0.09(+1.86%)
Apr 22, 2015 4.769 4.829 4.769 4.829 904,252 +0.23(+5.05%)
Apr 21, 2015 4.605 4.612 4.590 4.597 513,140 +0.04(+0.99%)
Apr 20, 2015 4.560 4.567 4.545 4.552 409,548 -0.06(-1.30%)
Apr 17, 2015 4.597 4.612 4.590 4.612 367,418 +0.01(+0.16%)
Apr 16, 2015 4.575 4.620 4.567 4.605 448,300 +0.04(+0.99%)
Apr 15, 2015 4.545 4.575 4.537 4.560 278,899 +0.01(+0.16%)
Apr 14, 2015 4.552 4.567 4.537 4.552 558,176 +0.00(+0.00%)
Apr 13, 2015 4.545 4.560 4.530 4.552 207,216 +0.00(+0.00%)
Apr 10, 2015 4.515 4.567 4.500 4.552 528,665 +0.02(+0.50%)
Apr 09, 2015 4.492 4.533 4.485 4.530 284,146 -0.01(-0.17%)
Apr 08, 2015 4.537 4.560 4.522 4.537 128,582 +0.05(+1.17%)
Apr 07, 2015 4.492 4.507 4.474 4.485 1,018,229 -0.04(-0.99%)
Apr 06, 2015 4.485 4.545 4.477 4.530 135,825 +0.04(+0.83%)
Apr 02, 2015 4.455 4.492 4.492 4.492 271,402 +0.06(+1.35%)
Apr 01, 2015 4.387 4.432 4.380 4.432 114,464 +0.04(+0.85%)
Mar 31, 2015 4.395 4.402 4.380 4.395 311,996 -0.08(-1.84%)
Mar 30, 2015 4.477 4.492 4.455 4.477 133,600 +0.01(+0.17%)
Mar 27, 2015 4.455 4.469 4.402 4.470 334,649 +0.07(+1.60%)
Mar 26, 2015 4.407 4.407 4.370 4.399 330,068 -0.07(-1.48%)
Mar 25, 2015 4.517 4.524 4.458 4.466 173,774 -0.05(-1.14%)
Mar 24, 2015 4.510 4.532 4.495 4.517 210,027 -0.01(-0.32%)
Mar 23, 2015 4.524 4.554 4.524 4.532 130,409 +0.01(+0.16%)
Mar 20, 2015 4.480 4.532 4.480 4.524 241,657 +0.09(+1.99%)
Mar 19, 2015 4.458 4.458 4.414 4.436 172,430 -0.03(-0.66%)
Mar 18, 2015 4.421 4.495 4.414 4.466 217,075 +0.04(+1.00%)
Mar 17, 2015 4.429 4.429 4.396 4.421 236,043 -0.01(-0.33%)
Mar 16, 2015 4.436 4.458 4.414 4.436 477,958 +0.02(+0.50%)
Mar 13, 2015 4.414 4.421 4.385 4.414 302,140 +0.00(+0.00%)
Mar 12, 2015 4.370 4.414 4.370 4.414 257,104 +0.11(+2.56%)
Mar 11, 2015 4.311 4.311 4.282 4.304 155,454 -0.01(-0.17%)
Mar 10, 2015 4.326 4.326 4.296 4.311 364,204 -0.10(-2.17%)
Mar 09, 2015 4.392 4.415 4.370 4.407 528,300 +0.04(+0.84%)
Mar 06, 2015 4.414 4.414 4.370 4.370 414,115 +0.03(+0.68%)
Mar 05, 2015 4.355 4.355 4.318 4.340 193,366 -0.02(-0.51%)
Mar 04, 2015 4.355 4.363 4.326 4.363 371,713 -0.04(-1.00%)
Mar 03, 2015 4.421 4.425 4.392 4.407 301,999 -0.07(-1.48%)
Mar 02, 2015 4.473 4.495 4.458 4.473 330,323 -0.06(-1.30%)
Feb 27, 2015 4.546 4.554 4.524 4.532 401,675 +0.01(+0.16%)
Feb 26, 2015 4.495 4.532 4.495 4.524 289,521 +0.06(+1.32%)
Feb 25, 2015 4.451 4.473 4.451 4.466 161,736 -0.02(-0.49%)
Feb 24, 2015 4.451 4.488 4.451 4.488 243,850 +0.03(+0.66%)
Feb 23, 2015 4.458 4.466 4.436 4.458 406,493 -0.06(-1.30%)
Feb 20, 2015 4.466 4.524 4.458 4.517 422,257 +0.07(+1.66%)
Feb 19, 2015 4.399 4.458 4.399 4.443 468,575 +0.13(+2.90%)
Feb 18, 2015 4.311 4.333 4.303 4.318 429,619 +0.07(+1.56%)
Feb 17, 2015 4.230 4.260 4.215 4.252 256,728 +0.09(+2.12%)
Feb 13, 2015 4.149 4.164 4.164 4.164 298,364 +0.08(+1.98%)
Feb 12, 2015 4.054 4.090 4.039 4.083 763,728 +0.02(+0.54%)
Feb 11, 2015 4.032 4.076 4.024 4.061 580,297 +0.01(+0.36%)
Feb 10, 2015 4.017 4.046 3.995 4.046 509,337 +0.07(+1.85%)
Feb 09, 2015 3.973 3.995 3.965 3.973 187,649 -0.04(-0.92%)
Feb 06, 2015 4.002 4.028 3.995 4.009 426,937 +0.04(+0.93%)
Feb 05, 2015 3.943 3.980 3.942 3.973 698,089 +0.01(+0.19%)
Feb 04, 2015 3.921 4.002 3.914 3.965 1,058,443 +0.04(+1.13%)
Feb 03, 2015 3.899 3.936 3.892 3.921 561,128 -0.02(-0.56%)
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.