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 (%)
Jan 31, 2022 4.042 4.135 4.135 1,052,505 +0.04(+0.91%)
Jan 28, 2022 4.098 4.098 4.038 4.098 1,149,184 -0.01(-0.23%)
Jan 27, 2022 4.145 4.173 4.089 4.108 1,053,961 -0.01(-0.23%)
Jan 26, 2022 4.201 4.201 4.098 4.117 1,081,244 -0.09(-2.21%)
Jan 25, 2022 4.117 4.219 4.080 4.210 2,097,193 +0.07(+1.57%)
Jan 24, 2022 4.117 4.163 4.075 4.145 1,081,342 -0.05(-1.11%)
Jan 21, 2022 4.154 4.229 4.154 4.191 1,436,667 +0.07(+1.81%)
Jan 20, 2022 4.163 4.191 4.108 4.117 895,755 -0.02(-0.45%)
Jan 19, 2022 4.201 4.219 4.126 4.135 674,482 -0.13(-3.06%)
Jan 18, 2022 4.322 4.322 4.247 4.266 928,112 -0.10(-2.35%)
Jan 14, 2022 4.368 0 -0.01(-0.21%)
Jan 13, 2022 4.378 4.424 4.359 4.378 1,130,335 +0.02(+0.43%)
Jan 12, 2022 4.331 4.368 4.317 4.359 515,546 +0.03(+0.65%)
Jan 11, 2022 4.257 4.340 4.257 4.331 851,478 +0.10(+2.42%)
Jan 10, 2022 4.219 4.247 4.191 4.229 1,428,963 -0.01(-0.22%)
Jan 07, 2022 4.210 4.247 4.194 4.238 740,848 +0.02(+0.44%)
Jan 06, 2022 4.210 4.238 4.182 4.219 652,681 +0.01(+0.22%)
Jan 05, 2022 4.182 4.257 4.163 4.210 682,802 +0.02(+0.44%)
Jan 04, 2022 4.145 4.201 4.126 4.191 1,554,079 +0.07(+1.58%)
Jan 03, 2022 4.028 4.126 4.028 4.126 1,233,815 +0.09(+2.31%)
Dec 31, 2021 4.033 4.061 4.024 4.033 769,047 +0.00(+0.00%)
Dec 30, 2021 4.033 4.070 4.033 4.033 540,892 -0.04(-0.92%)
Dec 29, 2021 4.108 4.108 4.042 4.070 312,348 +0.00(+0.00%)
Dec 28, 2021 4.070 4.080 4.042 4.070 561,115 -0.01(-0.23%)
Dec 27, 2021 4.080 4.108 4.070 4.080 1,132,272 -0.05(-1.13%)
Dec 23, 2021 4.089 4.126 4.079 4.126 638,765 +0.00(+0.00%)
Dec 22, 2021 4.052 4.126 4.052 4.126 652,185 +0.03(+0.68%)
Dec 21, 2021 4.052 4.149 4.052 4.098 1,360,407 +0.06(+1.38%)
Dec 20, 2021 4.080 4.080 3.968 4.042 884,278 -0.18(-4.19%)
Dec 17, 2021 4.210 4.247 4.196 4.219 1,460,499 -0.02(-0.44%)
Dec 16, 2021 4.229 4.238 4.201 4.238 1,045,071 +0.02(+0.44%)
Dec 15, 2021 4.173 4.229 4.154 4.219 1,029,820 +0.09(+2.26%)
Dec 14, 2021 4.070 4.135 4.070 4.126 1,329,915 +0.02(+0.45%)
Dec 13, 2021 4.135 4.145 4.084 4.108 920,320 -0.07(-1.56%)
Dec 10, 2021 4.154 4.173 4.121 4.173 912,889 +0.05(+1.13%)
Dec 09, 2021 4.135 4.154 4.108 4.126 838,776 +0.01(+0.23%)
Dec 08, 2021 4.117 4.126 4.080 4.117 674,065 -0.03(-0.67%)
Dec 07, 2021 4.098 4.145 4.080 4.145 1,574,816 +0.10(+2.53%)
Dec 06, 2021 3.996 4.042 3.986 4.042 1,002,570 +0.08(+2.12%)
Dec 03, 2021 4.005 4.005 3.931 3.958 1,049,684 -0.02(-0.47%)
Dec 02, 2021 3.856 3.977 3.856 3.977 1,306,842 +0.11(+2.89%)
Dec 01, 2021 3.940 3.940 3.849 3.865 1,626,571 -0.02(-0.48%)
Nov 30, 2021 3.865 3.893 3.856 3.884 2,505,823 +0.02(+0.48%)
Nov 29, 2021 3.921 3.921 3.847 3.865 1,600,104 -0.07(-1.66%)
Nov 26, 2021 3.940 3.949 3.884 3.931 1,301,518 -0.04(-0.94%)
Nov 24, 2021 3.996 4.024 3.959 3.968 1,287,401 -0.07(-1.62%)
Nov 23, 2021 3.996 4.042 3.986 4.033 1,283,664 +0.04(+0.93%)
Nov 22, 2021 3.977 4.024 3.972 3.996 1,049,127 +0.04(+0.94%)
Nov 19, 2021 3.949 3.968 3.921 3.958 1,435,662 -0.05(-1.16%)
Nov 18, 2021 3.977 3.996 3.986 4.005 1,321,631 +0.05(+1.18%)
Nov 17, 2021 4.014 4.024 3.940 3.958 1,950,214 -0.12(-2.97%)
Nov 16, 2021 4.098 4.126 4.061 4.080 1,812,131 -0.04(-0.90%)
Nov 15, 2021 4.108 4.135 4.080 4.117 1,356,686 +0.04(+0.91%)
Nov 12, 2021 4.080 4.108 4.061 4.080 1,937,917 -0.01(-0.23%)
Nov 11, 2021 4.080 4.098 4.061 4.089 2,310,434 -0.01(-0.23%)
Nov 10, 2021 4.108 4.098 1,454,440 -0.01(-0.23%)
Nov 09, 2021 4.191 4.191 4.098 4.108 1,427,663 -0.09(-2.22%)
Nov 08, 2021 4.154 4.201 4.154 4.201 947,315 +0.02(+0.45%)
Nov 05, 2021 4.182 4.219 4.173 4.182 806,108 +0.00(+0.00%)
Nov 04, 2021 4.182 4.191 4.135 4.182 814,769 +0.04(+0.90%)
Nov 03, 2021 4.117 4.145 4.080 4.145 749,968 +0.05(+1.14%)
Nov 02, 2021 4.173 4.182 4.098 4.098 657,155 -0.07(-1.79%)
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.