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 )

5.980 +0.110 (+1.87%)
Official Closing Price Updated: 6:30 PM 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, 2020 3.626 3.635 3.540 3.566 442,961 -0.02(-0.48%)
Apr 29, 2020 3.600 3.626 3.566 3.583 255,572 +0.08(+2.21%)
Apr 28, 2020 3.540 3.540 3.480 3.505 493,774 +0.04(+1.24%)
Apr 27, 2020 3.419 3.497 3.419 3.462 403,398 +0.08(+2.29%)
Apr 24, 2020 3.445 3.445 3.368 3.385 307,335 -0.07(-1.99%)
Apr 23, 2020 3.480 3.514 3.445 3.454 243,045 +0.01(+0.25%)
Apr 22, 2020 3.480 3.488 3.441 3.445 306,590 +0.11(+3.36%)
Apr 21, 2020 3.393 3.454 3.333 3.333 619,882 +0.03(+0.78%)
Apr 20, 2020 3.325 3.393 3.299 3.307 445,316 +0.00(+0.00%)
Apr 17, 2020 3.307 3.328 3.281 3.307 383,501 +0.03(+1.05%)
Apr 16, 2020 3.299 3.299 3.247 3.273 333,326 -0.08(-2.31%)
Apr 15, 2020 3.376 3.393 3.333 3.350 588,534 -0.15(-4.19%)
Apr 14, 2020 3.505 3.540 3.454 3.497 648,359 +0.06(+1.75%)
Apr 13, 2020 3.480 3.480 3.411 3.436 476,890 -0.08(-2.21%)
Apr 09, 2020 3.557 3.617 3.497 3.514 687,817 -0.09(-2.39%)
Apr 08, 2020 3.617 3.635 3.574 3.600 718,468 +0.02(+0.48%)
Apr 07, 2020 3.747 3.747 3.566 3.583 828,804 +0.01(+0.24%)
Apr 06, 2020 3.488 3.583 3.462 3.574 644,691 +0.31(+9.50%)
Apr 03, 2020 3.307 3.316 3.247 3.264 779,541 -0.10(-3.07%)
Apr 02, 2020 3.333 3.376 3.264 3.368 447,092 -0.06(-1.76%)
Apr 01, 2020 3.436 3.510 3.402 3.428 859,602 -0.25(-6.79%)
Mar 31, 2020 3.652 3.755 3.613 3.678 536,031 -0.22(-5.53%)
Mar 30, 2020 3.824 3.927 3.781 3.893 575,258 +0.16(+4.29%)
Mar 27, 2020 3.699 3.793 3.622 3.733 389,435 -0.12(-3.10%)
Mar 26, 2020 3.827 3.852 3.750 3.852 548,090 +0.09(+2.49%)
Mar 25, 2020 3.724 3.835 3.605 3.758 858,551 +0.10(+2.80%)
Mar 24, 2020 3.520 3.662 3.494 3.656 819,629 +0.45(+14.10%)
Mar 23, 2020 3.290 3.315 3.162 3.204 922,642 -0.14(-4.08%)
Mar 20, 2020 3.486 3.503 3.315 3.341 979,866 -0.03(-1.01%)
Mar 19, 2020 3.281 3.477 3.239 3.375 987,883 +0.17(+5.32%)
Mar 18, 2020 3.145 3.307 3.106 3.204 656,401 -0.18(-5.29%)
Mar 17, 2020 3.230 3.392 3.187 3.383 1,149,771 +0.26(+8.17%)
Mar 16, 2020 3.026 3.307 3.026 3.128 806,531 -0.14(-4.18%)
Mar 13, 2020 3.264 3.290 3.179 3.264 592,425 +0.20(+6.39%)
Mar 12, 2020 3.213 3.213 3.043 3.068 964,045 -0.36(-10.45%)
Mar 11, 2020 3.486 3.511 3.401 3.426 702,753 -0.20(-5.41%)
Mar 10, 2020 3.537 3.631 3.452 3.622 615,208 +0.33(+10.10%)
Mar 09, 2020 3.196 3.405 3.196 3.290 547,426 -0.32(-8.96%)
Mar 06, 2020 3.614 3.682 3.588 3.614 375,003 -0.21(-5.57%)
Mar 05, 2020 3.801 3.852 3.793 3.827 962,561 -0.07(-1.75%)
Mar 04, 2020 3.852 3.895 3.810 3.895 435,681 +0.08(+2.01%)
Mar 03, 2020 3.878 3.920 3.767 3.818 487,386 -0.09(-2.18%)
Mar 02, 2020 3.844 3.903 3.793 3.903 321,843 +0.13(+3.39%)
Feb 28, 2020 3.733 3.776 3.656 3.776 319,973 -0.05(-1.34%)
Feb 27, 2020 3.895 3.903 3.810 3.827 344,494 -0.23(-5.67%)
Feb 26, 2020 4.048 4.082 4.023 4.057 179,087 +0.06(+1.49%)
Feb 25, 2020 4.091 4.091 3.989 3.997 178,958 -0.09(-2.29%)
Feb 24, 2020 4.091 4.142 4.057 4.091 234,295 -0.17(-4.00%)
Feb 21, 2020 4.287 4.287 4.253 4.261 82,369 -0.06(-1.38%)
Feb 20, 2020 4.312 4.338 4.287 4.321 101,150 -0.01(-0.20%)
Feb 19, 2020 4.329 4.347 4.317 4.329 152,817 +0.00(+0.00%)
Feb 18, 2020 4.312 4.329 4.261 4.329 136,785 +0.02(+0.40%)
Feb 14, 2020 4.355 4.355 4.312 4.312 116,044 -0.06(-1.36%)
Feb 13, 2020 4.364 4.372 4.338 4.372 218,533 -0.05(-1.16%)
Feb 12, 2020 4.415 4.440 4.406 4.423 217,849 +0.03(+0.78%)
Feb 11, 2020 4.389 4.406 4.389 4.389 212,545 +0.02(+0.39%)
Feb 10, 2020 4.355 4.381 4.347 4.372 101,629 +0.03(+0.79%)
Feb 07, 2020 4.347 4.364 4.338 4.338 101,612 +0.01(+0.20%)
Feb 06, 2020 4.321 4.347 4.318 4.329 101,701 +0.06(+1.40%)
Feb 05, 2020 4.278 4.287 4.261 4.270 103,697 +0.03(+0.80%)
Feb 04, 2020 4.287 4.287 4.227 4.236 204,511 -0.08(-1.78%)
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.