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 )

5.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2021 5.034 5.034 4.961 4.997 457,314 -0.09(-1.81%)
Apr 29, 2021 5.089 5.117 5.043 5.089 592,452 +0.06(+1.28%)
Apr 28, 2021 4.951 5.025 4.942 5.025 410,287 +0.07(+1.48%)
Apr 27, 2021 5.016 5.016 4.896 4.951 557,184 +0.04(+0.75%)
Apr 26, 2021 4.905 4.933 4.896 4.915 382,538 -0.06(-1.11%)
Apr 23, 2021 4.869 4.979 4.869 4.970 511,852 +0.11(+2.27%)
Apr 22, 2021 4.869 4.905 4.841 4.860 645,615 +0.01(+0.19%)
Apr 21, 2021 4.777 4.860 4.777 4.850 645,587 +0.03(+0.57%)
Apr 20, 2021 4.850 4.860 4.786 4.823 1,709,207 -0.07(-1.50%)
Apr 19, 2021 4.915 4.924 4.841 4.896 3,050,312 -0.06(-1.11%)
Apr 16, 2021 4.942 4.970 4.924 4.951 533,188 +0.01(+0.19%)
Apr 15, 2021 4.933 4.951 4.896 4.942 516,069 +0.07(+1.51%)
Apr 14, 2021 4.869 4.887 4.850 4.869 676,316 -0.06(-1.12%)
Apr 13, 2021 4.933 4.933 4.887 4.924 359,925 +0.02(+0.37%)
Apr 12, 2021 4.951 4.951 4.896 4.905 450,774 -0.06(-1.29%)
Apr 09, 2021 4.951 4.979 4.924 4.970 519,472 +0.10(+2.08%)
Apr 08, 2021 4.896 4.905 4.869 4.869 911,348 -0.06(-1.30%)
Apr 07, 2021 4.951 4.951 4.896 4.933 770,800 -0.04(-0.74%)
Apr 06, 2021 4.997 5.034 4.970 4.970 870,742 -0.05(-0.92%)
Apr 05, 2021 5.043 5.043 4.988 5.016 1,253,201 +0.09(+1.87%)
Apr 01, 2021 4.933 4.951 4.887 4.924 1,528,481 +0.00(+0.00%)
Mar 31, 2021 4.933 4.961 4.887 4.924 2,473,155 -0.17(-3.42%)
Mar 30, 2021 5.126 5.163 5.080 5.098 2,475,230 +0.01(+0.12%)
Mar 29, 2021 5.092 5.191 5.056 5.092 3,879,152 -0.83(-14.07%)
Mar 26, 2021 5.962 6.024 5.926 5.926 690,017 +0.00(+0.00%)
Mar 25, 2021 5.818 5.939 5.796 5.926 371,980 +0.19(+3.28%)
Mar 24, 2021 5.764 5.773 5.729 5.738 283,016 -0.06(-1.08%)
Mar 23, 2021 5.836 5.863 5.782 5.800 284,011 -0.03(-0.46%)
Mar 22, 2021 5.800 5.854 5.800 5.827 368,164 +0.04(+0.62%)
Mar 19, 2021 5.764 5.800 5.729 5.791 440,825 +0.07(+1.25%)
Mar 18, 2021 5.657 5.764 5.652 5.720 429,097 +0.19(+3.40%)
Mar 17, 2021 5.478 5.540 5.469 5.531 359,094 -0.04(-0.64%)
Mar 16, 2021 5.594 5.594 5.531 5.567 251,686 -0.04(-0.80%)
Mar 15, 2021 5.585 5.675 5.540 5.612 579,500 +0.03(+0.48%)
Mar 12, 2021 5.567 5.585 5.545 5.585 267,038 +0.01(+0.16%)
Mar 11, 2021 5.567 5.594 5.522 5.576 270,883 -0.13(-2.20%)
Mar 10, 2021 5.675 5.702 5.657 5.702 353,872 +0.05(+0.95%)
Mar 09, 2021 5.657 5.675 5.621 5.648 233,580 +0.09(+1.61%)
Mar 08, 2021 5.540 5.612 5.540 5.558 336,536 +0.13(+2.48%)
Mar 05, 2021 5.415 5.424 5.326 5.424 227,774 +0.04(+0.67%)
Mar 04, 2021 5.442 5.451 5.307 5.388 508,882 -0.04(-0.66%)
Mar 03, 2021 5.361 5.451 5.361 5.424 368,136 +0.09(+1.68%)
Mar 02, 2021 5.343 5.352 5.307 5.334 97,946 -0.03(-0.50%)
Mar 01, 2021 5.352 5.370 5.325 5.361 135,643 +0.09(+1.70%)
Feb 26, 2021 5.352 5.352 5.245 5.271 180,479 -0.04(-0.84%)
Feb 25, 2021 5.406 5.406 5.280 5.316 356,306 -0.13(-2.31%)
Feb 24, 2021 5.397 5.451 5.388 5.442 217,101 -0.01(-0.16%)
Feb 23, 2021 5.388 5.469 5.348 5.451 398,019 +0.00(+0.00%)
Feb 22, 2021 5.379 5.496 5.379 5.451 329,908 +0.12(+2.18%)
Feb 19, 2021 5.343 5.361 5.325 5.334 207,138 -0.04(-0.83%)
Feb 18, 2021 5.352 5.379 5.316 5.379 431,999 -0.18(-3.23%)
Feb 17, 2021 5.558 5.576 5.522 5.558 202,542 +0.00(+0.00%)
Feb 16, 2021 5.585 5.630 5.549 5.558 594,742 -0.04(-0.80%)
Feb 12, 2021 5.531 5.657 5.531 5.603 1,131,065 +0.11(+1.96%)
Feb 11, 2021 5.513 5.531 5.464 5.496 469,964 +0.00(+0.00%)
Feb 10, 2021 5.513 5.531 5.433 5.496 517,915 +0.03(+0.49%)
Feb 09, 2021 5.379 5.496 5.379 5.469 918,921 +0.18(+3.39%)
Feb 08, 2021 5.146 5.316 5.146 5.289 2,391,645 +0.21(+4.06%)
Feb 05, 2021 5.083 5.101 5.056 5.083 270,608 +0.03(+0.53%)
Feb 04, 2021 5.065 5.092 5.029 5.056 204,909 -0.10(-1.91%)
Feb 03, 2021 4.958 5.155 4.949 5.155 354,525 +0.38(+7.88%)
Feb 02, 2021 4.725 4.778 4.707 4.778 222,684 -0.01(-0.19%)
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.