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 )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 4.708 4.745 4.708 4.730 470,821 +0.06(+1.26%)
Mar 28, 2014 4.649 4.722 4.649 4.672 296,041 +0.08(+1.76%)
Mar 27, 2014 4.598 4.620 4.561 4.591 392,468 +0.01(+0.16%)
Mar 26, 2014 4.649 4.664 4.583 4.583 385,291 -0.02(-0.48%)
Mar 25, 2014 4.627 4.664 4.576 4.605 748,358 -0.01(-0.32%)
Mar 24, 2014 4.672 4.672 4.605 4.620 407,498 -0.04(-0.79%)
Mar 21, 2014 4.686 4.723 4.642 4.657 174,352 -0.01(-0.32%)
Mar 20, 2014 4.627 4.679 4.613 4.672 336,715 -0.05(-1.09%)
Mar 19, 2014 4.723 4.752 4.694 4.723 421,542 -0.04(-0.93%)
Mar 18, 2014 4.738 4.775 4.708 4.767 296,329 +0.00(+0.00%)
Mar 17, 2014 4.752 4.797 4.750 4.767 456,934 +0.02(+0.47%)
Mar 14, 2014 4.723 4.767 4.708 4.745 454,487 +0.01(+0.16%)
Mar 13, 2014 4.848 4.848 4.686 4.738 517,234 -0.13(-2.72%)
Mar 12, 2014 4.855 4.881 4.805 4.870 364,098 -0.06(-1.19%)
Mar 11, 2014 4.973 5.003 4.922 4.929 336,528 -0.09(-1.76%)
Mar 10, 2014 5.039 5.047 5.003 5.017 362,310 -0.04(-0.87%)
Mar 07, 2014 5.084 5.091 5.025 5.061 184,109 -0.04(-0.72%)
Mar 06, 2014 5.061 5.120 5.061 5.098 414,380 +0.14(+2.82%)
Mar 05, 2014 4.966 4.984 4.936 4.958 335,039 -0.03(-0.59%)
Mar 04, 2014 4.995 5.003 4.973 4.988 223,648 +0.10(+2.11%)
Mar 03, 2014 4.900 4.929 4.870 4.885 361,209 -0.11(-2.21%)
Feb 28, 2014 4.973 5.025 4.966 4.995 478,223 +0.00(+0.00%)
Feb 27, 2014 4.958 4.995 4.936 4.995 497,453 -0.01(-0.15%)
Feb 26, 2014 5.039 5.039 4.944 5.003 490,409 -0.04(-0.87%)
Feb 25, 2014 5.047 5.069 5.017 5.047 402,713 -0.01(-0.15%)
Feb 24, 2014 5.061 5.106 5.054 5.054 407,838 -0.01(-0.29%)
Feb 21, 2014 5.076 5.113 5.061 5.069 281,241 +0.08(+1.62%)
Feb 20, 2014 5.003 5.017 4.966 4.988 337,799 -0.07(-1.31%)
Feb 19, 2014 5.076 5.120 5.039 5.054 582,189 -0.09(-1.72%)
Feb 18, 2014 5.098 5.157 5.069 5.142 564,498 +0.18(+3.56%)
Feb 14, 2014 4.929 4.966 4.966 4.966 837,596 -0.09(-1.75%)
Feb 13, 2014 5.010 5.061 4.966 5.054 609,163 -0.01(-0.15%)
Feb 12, 2014 5.061 5.098 5.014 5.061 800,188 -0.06(-1.15%)
Feb 11, 2014 5.003 5.120 5.003 5.120 450,703 +0.13(+2.50%)
Feb 10, 2014 5.032 5.047 4.988 4.995 395,325 -0.04(-0.88%)
Feb 07, 2014 5.010 5.054 4.995 5.039 388,717 +0.10(+2.09%)
Feb 06, 2014 4.885 4.958 4.878 4.936 334,382 +0.04(+0.75%)
Feb 05, 2014 4.878 4.929 4.841 4.900 590,883 -0.04(-0.89%)
Feb 04, 2014 4.878 4.958 4.855 4.944 988,846 +0.04(+0.75%)
Feb 03, 2014 5.010 5.032 4.870 4.907 1,557,464 -0.21(-4.17%)
Jan 31, 2014 5.098 5.164 5.069 5.120 831,283 -0.16(-3.06%)
Jan 30, 2014 5.341 5.363 5.223 5.282 1,123,371 -0.08(-1.51%)
Jan 29, 2014 5.363 5.400 5.319 5.363 880,290 -0.01(-0.14%)
Jan 28, 2014 5.356 5.389 5.341 5.370 989,357 +0.04(+0.83%)
Jan 27, 2014 5.393 5.400 5.245 5.326 1,169,613 -0.08(-1.50%)
Jan 24, 2014 5.429 5.459 5.385 5.407 1,150,076 -0.06(-1.08%)
Jan 23, 2014 5.532 5.540 5.437 5.466 604,985 -0.13(-2.37%)
Jan 22, 2014 5.613 5.635 5.569 5.598 385,237 -0.02(-0.39%)
Jan 21, 2014 5.621 5.628 5.562 5.621 503,919 +0.03(+0.53%)
Jan 17, 2014 5.621 5.591 5.591 5.591 278,655 -0.01(-0.13%)
Jan 16, 2014 5.621 5.628 5.584 5.598 380,047 -0.07(-1.17%)
Jan 15, 2014 5.665 5.672 5.629 5.665 310,620 +0.00(+0.00%)
Jan 14, 2014 5.665 5.679 5.628 5.665 487,688 -0.02(-0.39%)
Jan 13, 2014 5.701 5.738 5.657 5.687 724,017 -0.05(-0.90%)
Jan 10, 2014 5.753 5.753 5.687 5.738 185,313 -0.01(-0.26%)
Jan 09, 2014 5.775 5.797 5.724 5.753 461,562 -0.01(-0.26%)
Jan 08, 2014 5.753 5.775 5.701 5.768 861,649 +0.18(+3.29%)
Jan 07, 2014 5.576 5.598 5.554 5.584 659,572 +0.01(+0.13%)
Jan 06, 2014 5.621 5.635 5.562 5.576 451,080 -0.01(-0.26%)
Jan 03, 2014 5.598 5.628 5.562 5.591 346,618 -0.01(-0.13%)
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.