Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.905 +0.015 (+0.25%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 4.304 4.304 4.093 4.230 1,213,105 -0.26(-5.73%)
Oct 28, 2021 4.423 4.487 4.423 4.487 493,809 +0.10(+2.30%)
Oct 27, 2021 4.432 4.432 4.377 4.386 294,895 -0.03(-0.62%)
Oct 26, 2021 4.441 4.414 369,135 +0.00(+0.00%)
Oct 25, 2021 4.441 4.496 4.414 4.414 257,103 -0.03(-0.62%)
Oct 22, 2021 4.487 4.487 4.423 4.441 323,365 -0.05(-1.02%)
Oct 21, 2021 4.469 4.515 4.460 4.487 556,750 -0.05(-1.01%)
Oct 20, 2021 4.533 4.542 4.515 4.533 304,579 +0.06(+1.23%)
Oct 19, 2021 4.460 4.478 4.423 4.478 353,237 +0.03(+0.62%)
Oct 18, 2021 4.487 4.487 4.450 4.450 259,631 -0.05(-1.02%)
Oct 15, 2021 4.460 4.506 4.460 4.496 344,040 +0.07(+1.66%)
Oct 14, 2021 4.460 4.460 4.359 4.423 425,557 +0.00(+0.00%)
Oct 13, 2021 4.450 4.460 4.414 4.423 375,284 -0.04(-0.82%)
Oct 12, 2021 4.496 4.506 4.450 4.460 202,472 -0.02(-0.41%)
Oct 11, 2021 4.533 4.550 4.478 4.478 229,175 -0.01(-0.20%)
Oct 08, 2021 4.551 4.551 4.469 4.487 219,176 -0.06(-1.21%)
Oct 07, 2021 4.551 4.579 4.515 4.542 242,220 +0.00(+0.00%)
Oct 06, 2021 4.496 4.551 4.469 4.542 366,530 +0.01(+0.20%)
Oct 05, 2021 4.478 4.551 4.460 4.533 404,997 +0.10(+2.28%)
Oct 04, 2021 4.506 4.533 4.409 4.432 670,403 -0.11(-2.42%)
Oct 01, 2021 4.542 4.551 4.487 4.542 376,421 +0.01(+0.20%)
Sep 30, 2021 4.616 4.662 4.515 4.533 484,738 -0.13(-2.76%)
Sep 29, 2021 4.671 4.671 4.602 4.662 276,118 +0.01(+0.21%)
Sep 28, 2021 4.751 4.779 4.643 4.652 466,281 -0.09(-1.91%)
Sep 27, 2021 4.688 4.756 4.683 4.742 323,460 +0.09(+1.95%)
Sep 24, 2021 4.634 4.661 4.634 4.652 195,123 +0.01(+0.19%)
Sep 23, 2021 4.634 4.661 4.625 4.643 212,528 +0.00(+0.00%)
Sep 22, 2021 4.561 4.670 4.444 4.643 425,759 +0.08(+1.79%)
Sep 21, 2021 4.552 4.570 4.543 4.561 207,253 +0.01(+0.20%)
Sep 20, 2021 4.588 4.588 4.498 4.552 343,317 -0.09(-1.95%)
Sep 17, 2021 4.661 4.688 4.616 4.643 275,265 -0.05(-0.97%)
Sep 16, 2021 4.688 4.688 4.656 4.688 213,211 -0.03(-0.58%)
Sep 15, 2021 4.715 4.715 4.670 4.715 330,084 -0.03(-0.57%)
Sep 14, 2021 4.742 4.760 4.706 4.742 415,307 +0.00(+0.00%)
Sep 13, 2021 4.720 4.747 4.715 4.742 240,682 +0.03(+0.58%)
Sep 10, 2021 4.715 4.733 4.697 4.715 281,784 +0.03(+0.58%)
Sep 09, 2021 4.670 4.697 4.661 4.688 136,571 +0.03(+0.58%)
Sep 08, 2021 4.697 4.706 4.661 4.661 332,959 -0.04(-0.77%)
Sep 07, 2021 4.679 4.715 4.663 4.697 294,373 +0.05(+1.17%)
Sep 03, 2021 4.570 4.643 4.534 4.643 678,742 +0.27(+6.21%)
Sep 02, 2021 4.417 4.426 4.371 4.371 554,072 -0.05(-1.23%)
Sep 01, 2021 4.398 4.435 4.389 4.426 299,225 +0.10(+2.30%)
Aug 31, 2021 4.344 4.353 4.317 4.326 438,326 -0.03(-0.62%)
Aug 30, 2021 4.380 4.380 4.344 4.353 336,543 -0.02(-0.41%)
Aug 27, 2021 4.326 4.380 4.326 4.371 223,910 +0.05(+1.05%)
Aug 26, 2021 4.362 4.362 4.308 4.326 331,775 -0.05(-1.04%)
Aug 25, 2021 4.344 4.380 4.344 4.371 222,598 +0.03(+0.62%)
Aug 24, 2021 4.317 4.362 4.317 4.344 344,797 +0.04(+0.84%)
Aug 23, 2021 4.299 4.308 4.281 4.308 338,203 +0.02(+0.42%)
Aug 20, 2021 4.245 4.299 4.208 4.290 500,492 +0.05(+1.07%)
Aug 19, 2021 4.335 4.335 4.217 4.245 1,254,283 -0.15(-3.50%)
Aug 18, 2021 4.426 4.480 4.398 4.398 500,911 -0.07(-1.62%)
Aug 17, 2021 4.471 4.471 4.422 4.471 412,766 -0.04(-0.80%)
Aug 16, 2021 4.534 4.534 4.471 4.507 232,971 -0.03(-0.60%)
Aug 13, 2021 4.543 4.543 4.525 4.534 240,711 +0.00(+0.00%)
Aug 12, 2021 4.507 4.552 4.507 4.534 500,116 +0.08(+1.83%)
Aug 11, 2021 4.462 4.462 4.417 4.453 706,789 +0.01(+0.20%)
Aug 10, 2021 4.417 4.444 4.380 4.444 1,246,808 -0.02(-0.41%)
Aug 09, 2021 4.489 4.498 4.426 4.462 953,897 -0.02(-0.40%)
Aug 06, 2021 4.462 4.489 4.444 4.480 457,104 +0.07(+1.64%)
Aug 05, 2021 4.398 4.417 4.380 4.407 206,603 +0.05(+1.04%)
Aug 04, 2021 4.407 4.430 4.362 4.362 278,674 -0.07(-1.63%)
Aug 03, 2021 4.435 4.435 4.362 4.435 584,060 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.