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, 2013 6.010 6.029 5.966 6.025 1,098,548 +0.03(+0.49%)
Apr 29, 2013 5.922 6.055 5.922 5.996 984,764 +0.00(+0.00%)
Apr 26, 2013 6.010 6.018 5.738 5.996 2,153,319 +0.26(+4.49%)
Apr 25, 2013 5.679 5.782 5.679 5.738 1,992,193 +0.13(+2.36%)
Apr 24, 2013 5.621 5.650 5.576 5.606 2,478,861 -0.10(-1.68%)
Apr 23, 2013 5.643 5.731 5.621 5.701 3,641,596 +0.05(+0.91%)
Apr 22, 2013 5.613 5.679 5.554 5.650 1,299,382 -0.01(-0.26%)
Apr 19, 2013 5.591 5.665 5.540 5.665 1,836,456 +0.13(+2.39%)
Apr 18, 2013 5.591 5.606 5.510 5.532 1,015,477 +0.00(+0.00%)
Apr 17, 2013 5.635 5.643 5.459 5.532 2,338,499 -0.16(-2.84%)
Apr 16, 2013 5.907 5.922 5.643 5.694 4,515,937 +0.07(+1.18%)
Apr 15, 2013 5.760 5.775 5.613 5.628 2,757,491 -0.11(-1.92%)
Apr 12, 2013 5.790 5.804 5.650 5.738 3,391,563 +0.10(+1.83%)
Apr 11, 2013 5.554 5.709 5.532 5.635 2,741,121 +0.33(+6.24%)
Apr 10, 2013 5.231 5.356 5.231 5.304 3,039,241 +0.32(+6.34%)
Apr 09, 2013 4.958 5.039 4.892 4.988 3,209,014 -0.09(-1.74%)
Apr 08, 2013 4.951 5.120 4.951 5.076 5,068,443 +0.33(+6.98%)
Apr 05, 2013 4.649 4.760 4.583 4.745 2,206,888 +0.04(+0.94%)
Apr 04, 2013 4.576 4.716 4.569 4.701 1,550,818 +0.40(+9.42%)
Apr 03, 2013 4.429 4.429 4.274 4.296 993,645 -0.14(-3.15%)
Apr 02, 2013 4.392 4.458 4.385 4.436 1,059,889 +0.17(+3.97%)
Apr 01, 2013 4.377 4.377 4.237 4.267 846,793 -0.27(-6.00%)
Mar 28, 2013 4.517 4.539 4.506 4.539 433,883 -0.03(-0.64%)
Mar 27, 2013 4.510 4.576 4.495 4.569 539,950 +0.05(+1.14%)
Mar 26, 2013 4.554 4.554 4.510 4.517 363,457 -0.02(-0.49%)
Mar 25, 2013 4.620 4.627 4.491 4.539 782,243 -0.09(-1.91%)
Mar 22, 2013 4.620 4.635 4.605 4.627 624,703 +0.05(+1.13%)
Mar 21, 2013 4.576 4.605 4.546 4.576 1,931,510 +0.03(+0.65%)
Mar 20, 2013 4.458 4.569 4.451 4.546 1,293,843 +0.12(+2.66%)
Mar 19, 2013 4.458 4.466 4.377 4.429 481,927 -0.02(-0.50%)
Mar 18, 2013 4.466 4.500 4.429 4.451 721,571 -0.03(-0.66%)
Mar 15, 2013 4.495 4.510 4.458 4.480 414,588 -0.08(-1.77%)
Mar 14, 2013 4.488 4.561 4.473 4.561 640,161 +0.09(+1.97%)
Mar 13, 2013 4.451 4.495 4.414 4.473 253,426 +0.05(+1.16%)
Mar 12, 2013 4.421 4.466 4.407 4.421 516,436 -0.12(-2.59%)
Mar 11, 2013 4.466 4.554 4.466 4.539 1,223,089 +0.18(+4.22%)
Mar 08, 2013 4.355 4.374 4.333 4.355 1,242,200 -0.04(-0.84%)
Mar 07, 2013 4.407 4.436 4.385 4.392 1,315,417 -0.11(-2.45%)
Mar 06, 2013 4.480 4.539 4.451 4.502 1,568,450 +0.05(+1.16%)
Mar 05, 2013 4.421 4.480 4.421 4.451 681,363 +0.03(+0.67%)
Mar 04, 2013 4.399 4.429 4.366 4.421 937,664 -0.01(-0.33%)
Mar 01, 2013 4.326 4.443 4.311 4.436 1,187,736 +0.20(+4.69%)
Feb 28, 2013 4.223 4.289 4.193 4.237 734,745 -0.02(-0.52%)
Feb 27, 2013 4.215 4.282 4.186 4.260 597,558 -0.01(-0.17%)
Feb 26, 2013 4.252 4.267 4.208 4.267 832,925 +0.15(+3.76%)
Feb 25, 2013 4.245 4.260 4.105 4.112 931,463 -0.12(-2.78%)
Feb 22, 2013 4.215 4.245 4.201 4.230 364,554 +0.07(+1.59%)
Feb 21, 2013 4.186 4.186 4.142 4.164 1,205,843 -0.09(-2.08%)
Feb 20, 2013 4.333 4.340 4.245 4.252 717,750 -0.10(-2.36%)
Feb 19, 2013 4.289 4.363 4.289 4.355 1,073,668 +0.16(+3.86%)
Feb 15, 2013 4.237 4.237 4.171 4.193 623,770 -0.02(-0.52%)
Feb 14, 2013 4.223 4.237 4.186 4.215 729,436 -0.07(-1.55%)
Feb 13, 2013 4.326 4.333 4.267 4.282 445,857 -0.11(-2.51%)
Feb 12, 2013 4.399 4.407 4.377 4.392 542,559 +0.07(+1.70%)
Feb 11, 2013 4.282 4.326 4.260 4.318 726,070 +0.13(+2.98%)
Feb 08, 2013 4.179 4.208 4.164 4.193 258,657 +0.01(+0.35%)
Feb 07, 2013 4.171 4.186 4.098 4.179 482,944 +0.12(+2.90%)
Feb 06, 2013 3.995 4.068 3.987 4.061 608,706 -0.04(-1.08%)
Feb 04, 2013 4.127 4.157 4.090 4.105 544,433 -0.04(-1.06%)
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.