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 )

6.000 +0.130 (+2.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 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, 2003 7.137 7.318 7.086 7.282 97,751 +0.22(+3.08%)
Apr 29, 2003 6.992 7.130 6.941 7.065 249,134 +0.00(+0.00%)
Apr 28, 2003 6.854 7.101 6.854 7.065 27,298 +0.28(+4.06%)
Apr 25, 2003 6.847 6.898 6.687 6.789 169,720 -0.06(-0.85%)
Apr 24, 2003 6.854 6.876 6.745 6.847 17,096 +0.12(+1.72%)
Apr 23, 2003 6.745 6.745 6.579 6.731 43,016 -0.09(-1.28%)
Apr 22, 2003 6.818 6.905 6.738 6.818 24,954 -0.20(-2.79%)
Apr 21, 2003 6.883 7.072 6.883 7.014 11,994 +0.20(+2.98%)
Apr 17, 2003 6.745 6.876 6.745 6.811 19,991 +0.16(+2.40%)
Apr 16, 2003 6.716 6.731 6.579 6.651 28,815 -0.14(-2.03%)
Apr 15, 2003 6.854 6.890 6.789 6.789 14,062 -0.07(-0.95%)
Apr 14, 2003 6.948 6.948 6.709 6.854 32,675 -0.33(-4.55%)
Apr 11, 2003 7.239 7.239 7.050 7.181 49,633 -0.11(-1.49%)
Apr 10, 2003 7.253 7.340 7.224 7.289 41,637 -0.03(-0.40%)
Apr 09, 2003 7.362 7.369 7.195 7.318 148,350 -0.12(-1.56%)
Apr 08, 2003 7.558 7.565 7.384 7.434 13,787 -0.08(-1.06%)
Apr 07, 2003 7.703 7.717 7.514 7.514 93,890 -0.14(-1.80%)
Apr 04, 2003 7.652 7.696 7.579 7.652 19,302 +0.00(+0.00%)
Apr 03, 2003 7.681 7.725 7.543 7.652 59,974 -0.14(-1.77%)
Apr 02, 2003 7.761 7.891 7.739 7.790 94,993 +0.10(+1.32%)
Apr 01, 2003 7.616 7.739 7.558 7.688 24,816 +0.20(+2.61%)
Mar 31, 2003 7.572 7.601 7.478 7.492 32,262 -0.57(-7.10%)
Mar 28, 2003 7.978 8.138 7.978 8.065 10,754 -0.09(-1.16%)
Mar 27, 2003 8.152 8.189 8.080 8.160 22,335 -0.02(-0.27%)
Mar 26, 2003 8.123 8.189 8.058 8.181 18,199 +0.17(+2.17%)
Mar 25, 2003 8.015 8.109 7.986 8.007 53,770 -0.19(-2.30%)
Mar 24, 2003 8.341 8.377 8.160 8.196 54,597 -0.25(-3.00%)
Mar 21, 2003 8.370 8.501 8.276 8.450 88,238 +0.15(+1.84%)
Mar 20, 2003 8.123 8.341 8.123 8.298 36,811 +0.37(+4.67%)
Mar 19, 2003 7.833 7.978 7.797 7.928 58,319 +0.04(+0.55%)
Mar 18, 2003 7.797 7.935 7.790 7.884 71,555 +0.04(+0.46%)
Mar 17, 2003 7.688 7.877 7.688 7.848 46,325 +0.07(+0.93%)
Mar 14, 2003 7.754 7.870 7.688 7.775 51,564 -0.08(-1.02%)
Mar 13, 2003 7.688 7.855 7.688 7.855 93,890 +0.09(+1.21%)
Mar 12, 2003 7.594 7.790 7.594 7.761 32,813 +0.14(+1.81%)
Mar 11, 2003 7.652 7.681 7.550 7.623 18,061 -0.01(-0.10%)
Mar 10, 2003 7.862 7.862 7.565 7.630 103,266 -0.49(-6.07%)
Mar 07, 2003 8.145 8.152 8.044 8.123 114,985 -0.22(-2.61%)
Mar 06, 2003 8.370 8.443 8.181 8.341 33,502 -0.20(-2.29%)
Mar 05, 2003 8.457 8.580 8.385 8.537 64,248 +0.04(+0.43%)
Mar 04, 2003 8.733 8.733 8.501 8.501 49,909 -0.23(-2.66%)
Mar 03, 2003 8.696 8.827 8.696 8.733 22,611 +0.09(+1.09%)
Feb 28, 2003 8.696 8.747 8.573 8.638 18,888 -0.04(-0.50%)
Feb 27, 2003 8.646 8.776 8.602 8.682 146,833 +0.06(+0.67%)
Feb 26, 2003 8.667 8.762 8.580 8.624 60,939 -0.30(-3.33%)
Feb 25, 2003 8.849 9.008 8.747 8.921 69,211 -0.12(-1.28%)
Feb 24, 2003 9.030 9.110 9.016 9.037 10,616 -0.01(-0.16%)
Feb 21, 2003 9.045 9.124 8.943 9.052 50,323 -0.19(-2.04%)
Feb 20, 2003 9.168 9.291 9.139 9.240 56,665 +0.14(+1.51%)
Feb 19, 2003 9.269 9.269 9.030 9.103 12,408 -0.39(-4.13%)
Feb 18, 2003 9.284 9.516 9.284 9.494 39,431 +0.30(+3.23%)
Feb 14, 2003 8.979 9.240 8.979 9.197 15,717 +0.17(+1.85%)
Feb 13, 2003 8.994 9.190 8.936 9.030 57,354 +0.02(+0.24%)
Feb 12, 2003 8.907 9.117 8.907 9.008 44,119 +0.04(+0.40%)
Feb 11, 2003 8.958 8.987 8.885 8.972 66,040 -0.07(-0.72%)
Feb 10, 2003 8.987 9.037 8.892 9.037 36,260 +0.20(+2.21%)
Feb 07, 2003 8.979 9.023 8.769 8.842 27,298 -0.14(-1.53%)
Feb 06, 2003 9.030 9.059 8.907 8.979 12,408 -0.15(-1.59%)
Feb 05, 2003 9.240 9.240 8.994 9.124 44,256 +0.07(+0.72%)
Feb 04, 2003 9.095 9.103 8.943 9.059 78,035 +0.09(+0.97%)
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.