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 )

6.305 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 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 (%)
Jul 16, 2024 6.230 6.310 6.230 6.310 537,625 +0.26(+4.30%)
Jul 15, 2024 6.030 6.060 6.010 6.050 519,913 +0.00(+0.00%)
Jul 12, 2024 6.030 6.075 6.015 6.050 473,113 +0.02(+0.33%)
Jul 11, 2024 6.070 6.080 6.000 6.030 523,062 -0.07(-1.15%)
Jul 10, 2024 6.010 6.110 6.005 6.100 474,345 +0.13(+2.18%)
Jul 09, 2024 5.920 6.010 5.906 5.970 838,648 +0.03(+0.51%)
Jul 08, 2024 5.980 6.010 5.935 5.940 538,406 -0.05(-0.83%)
Jul 05, 2024 6.010 6.020 5.960 5.990 607,821 -0.06(-0.99%)
Jul 03, 2024 6.000 6.050 5.980 6.050 217,863 +0.05(+0.83%)
Jul 02, 2024 5.930 6.000 5.925 6.000 448,738 +0.16(+2.74%)
Jul 01, 2024 5.820 5.860 5.800 5.840 314,880 +0.06(+1.04%)
Jun 28, 2024 5.780 5.805 5.760 5.780 439,214 +0.04(+0.70%)
Jun 27, 2024 5.740 5.765 5.720 5.740 547,209 -0.10(-1.71%)
Jun 26, 2024 5.830 5.850 5.810 5.840 657,959 +0.00(+0.00%)
Jun 25, 2024 5.840 5.850 5.810 5.840 524,875 +0.15(+2.64%)
Jun 24, 2024 5.670 5.710 5.660 5.690 496,265 +0.08(+1.43%)
Jun 21, 2024 5.640 5.640 5.590 5.610 552,202 -0.03(-0.53%)
Jun 20, 2024 5.680 5.680 5.575 5.640 978,800 -0.10(-1.74%)
Jun 18, 2024 5.740 5.750 5.710 5.740 414,160 -0.01(-0.17%)
Jun 17, 2024 5.720 5.770 5.700 5.750 745,404 -0.09(-1.54%)
Jun 14, 2024 5.810 5.845 5.790 5.840 627,735 +0.03(+0.52%)
Jun 13, 2024 5.810 5.820 5.760 5.810 729,324 -0.08(-1.36%)
Jun 12, 2024 5.920 5.950 5.870 5.890 714,947 +0.00(+0.00%)
Jun 11, 2024 6.000 6.000 5.880 5.890 827,798 -0.28(-4.54%)
Jun 10, 2024 6.140 6.170 6.100 6.170 406,306 -0.03(-0.48%)
Jun 07, 2024 6.210 6.210 6.175 6.200 311,290 -0.07(-1.12%)
Jun 06, 2024 6.270 6.325 6.250 6.270 1,209,386 +0.08(+1.29%)
Jun 05, 2024 6.180 6.210 6.130 6.190 833,982 -0.11(-1.75%)
Jun 04, 2024 6.350 6.410 6.270 6.300 1,016,667 -0.05(-0.79%)
Jun 03, 2024 6.280 6.400 6.270 6.350 1,474,604 +0.27(+4.44%)
May 31, 2024 6.050 6.080 6.010 6.080 743,285 +0.26(+4.47%)
May 30, 2024 5.850 5.870 5.820 5.820 545,569 -0.04(-0.68%)
May 29, 2024 5.920 5.920 5.850 5.860 787,390 -0.14(-2.33%)
May 28, 2024 6.000 6.045 5.990 6.000 566,819 +0.02(+0.33%)
May 24, 2024 5.970 6.005 5.960 5.980 472,024 +0.01(+0.17%)
May 23, 2024 6.050 6.110 5.960 5.970 709,576 +0.04(+0.67%)
May 22, 2024 5.940 5.950 5.900 5.930 2,151,149 +0.10(+1.72%)
May 21, 2024 5.790 5.870 5.790 5.830 1,465,845 +0.01(+0.17%)
May 20, 2024 5.850 5.870 5.810 5.820 795,460 -0.09(-1.52%)
May 17, 2024 5.910 5.940 5.900 5.910 784,604 +0.01(+0.17%)
May 16, 2024 5.920 5.970 5.890 5.900 957,055 +0.11(+1.90%)
May 15, 2024 5.760 5.790 5.730 5.790 888,822 +0.07(+1.22%)
May 14, 2024 5.660 5.720 5.660 5.720 1,065,954 +0.01(+0.18%)
May 13, 2024 5.750 5.750 5.700 5.710 785,709 -0.01(-0.17%)
May 10, 2024 5.740 5.745 5.705 5.720 385,760 +0.01(+0.18%)
May 09, 2024 5.710 5.730 5.680 5.710 1,418,939 -0.09(-1.55%)
May 08, 2024 5.790 5.820 5.770 5.800 1,247,929 -0.18(-3.01%)
May 07, 2024 6.000 6.020 5.960 5.980 1,397,979 +0.11(+1.87%)
May 06, 2024 5.830 5.890 5.805 5.870 1,820,944 +0.05(+0.86%)
May 03, 2024 5.800 5.840 5.770 5.820 1,784,940 +0.08(+1.39%)
May 02, 2024 5.690 5.760 5.690 5.740 1,254,952 +0.17(+3.05%)
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.