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 )

5.900 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:28 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 (%)
May 29, 2020 3.615 3.623 3.572 3.615 336,347 -0.08(-2.07%)
May 28, 2020 3.683 3.734 3.666 3.691 263,240 +0.06(+1.64%)
May 27, 2020 3.640 3.657 3.589 3.632 549,675 +0.20(+5.94%)
May 26, 2020 3.411 3.449 3.369 3.428 438,463 +0.18(+5.48%)
May 22, 2020 3.275 3.275 3.224 3.250 294,981 -0.04(-1.29%)
May 21, 2020 3.326 3.326 3.275 3.292 265,875 -0.01(-0.26%)
May 20, 2020 3.326 3.343 3.284 3.301 446,243 +0.04(+1.30%)
May 19, 2020 3.326 3.335 3.246 3.258 1,085,997 -0.03(-0.78%)
May 18, 2020 3.267 3.301 3.216 3.284 507,852 +0.12(+3.75%)
May 15, 2020 3.190 3.203 3.152 3.165 343,772 -0.06(-1.84%)
May 14, 2020 3.207 3.241 3.173 3.224 307,980 -0.02(-0.52%)
May 13, 2020 3.301 3.301 3.216 3.241 313,454 -0.01(-0.26%)
May 12, 2020 3.335 3.343 3.241 3.250 451,589 -0.12(-3.53%)
May 11, 2020 3.394 3.394 3.309 3.369 425,563 -0.11(-3.17%)
May 08, 2020 3.530 3.530 3.462 3.479 226,392 +0.05(+1.49%)
May 07, 2020 3.462 3.470 3.386 3.428 529,314 +0.01(+0.25%)
May 06, 2020 3.487 3.487 3.420 3.420 276,886 -0.03(-0.98%)
May 05, 2020 3.470 3.487 3.428 3.454 448,335 +0.05(+1.50%)
May 04, 2020 3.454 3.465 3.403 3.403 389,765 -0.08(-2.43%)
May 01, 2020 3.487 3.513 3.449 3.487 264,575 -0.03(-0.72%)
Apr 30, 2020 3.572 3.581 3.487 3.513 449,616 -0.02(-0.48%)
Apr 29, 2020 3.547 3.572 3.513 3.530 259,411 +0.08(+2.21%)
Apr 28, 2020 3.487 3.487 3.428 3.454 501,192 +0.04(+1.24%)
Apr 27, 2020 3.369 3.445 3.369 3.411 409,458 +0.08(+2.29%)
Apr 24, 2020 3.394 3.394 3.318 3.335 311,952 -0.07(-2.00%)
Apr 23, 2020 3.428 3.462 3.394 3.403 246,696 +0.01(+0.25%)
Apr 22, 2020 3.428 3.437 3.390 3.394 311,196 +0.11(+3.36%)
Apr 21, 2020 3.343 3.403 3.284 3.284 629,194 +0.03(+0.78%)
Apr 20, 2020 3.275 3.343 3.250 3.258 452,006 +0.00(+0.00%)
Apr 17, 2020 3.258 3.279 3.233 3.258 389,262 +0.03(+1.05%)
Apr 16, 2020 3.250 3.250 3.199 3.224 338,334 -0.08(-2.31%)
Apr 15, 2020 3.326 3.343 3.284 3.301 597,376 -0.14(-4.19%)
Apr 14, 2020 3.454 3.487 3.403 3.445 658,100 +0.06(+1.75%)
Apr 13, 2020 3.428 3.428 3.360 3.386 484,055 -0.08(-2.21%)
Apr 09, 2020 3.504 3.564 3.445 3.462 698,150 -0.08(-2.39%)
Apr 08, 2020 3.564 3.581 3.521 3.547 729,262 +0.02(+0.48%)
Apr 07, 2020 3.691 3.691 3.513 3.530 841,256 +0.01(+0.24%)
Apr 06, 2020 3.437 3.530 3.411 3.521 654,377 +0.31(+9.50%)
Apr 03, 2020 3.258 3.267 3.199 3.216 791,253 -0.10(-3.07%)
Apr 02, 2020 3.284 3.326 3.216 3.318 453,809 -0.06(-1.76%)
Apr 01, 2020 3.386 3.458 3.352 3.377 872,516 -0.25(-6.79%)
Mar 31, 2020 3.598 3.700 3.560 3.623 544,084 -0.21(-5.53%)
Mar 30, 2020 3.767 3.869 3.725 3.835 583,900 +0.16(+4.29%)
Mar 27, 2020 3.644 3.736 3.568 3.678 395,286 -0.12(-3.10%)
Mar 26, 2020 3.770 3.795 3.694 3.795 556,324 +0.09(+2.49%)
Mar 25, 2020 3.669 3.778 3.552 3.703 871,449 +0.10(+2.80%)
Mar 24, 2020 3.468 3.608 3.443 3.602 831,942 +0.45(+14.10%)
Mar 23, 2020 3.241 3.266 3.115 3.157 936,503 -0.13(-4.08%)
Mar 20, 2020 3.434 3.451 3.266 3.291 994,587 -0.03(-1.01%)
Mar 19, 2020 3.233 3.426 3.191 3.325 1,002,724 +0.17(+5.32%)
Mar 18, 2020 3.098 3.258 3.061 3.157 666,263 -0.18(-5.29%)
Mar 17, 2020 3.182 3.342 3.140 3.333 1,167,045 +0.25(+8.17%)
Mar 16, 2020 2.981 3.258 2.981 3.081 818,647 -0.13(-4.18%)
Mar 13, 2020 3.216 3.241 3.132 3.216 601,326 +0.19(+6.39%)
Mar 12, 2020 3.165 3.165 2.998 3.023 978,528 -0.35(-10.45%)
Mar 11, 2020 3.434 3.459 3.350 3.375 713,311 -0.19(-5.41%)
Mar 10, 2020 3.485 3.577 3.401 3.568 624,451 +0.33(+10.10%)
Mar 09, 2020 3.149 3.354 3.149 3.241 555,650 -0.32(-8.96%)
Mar 06, 2020 3.560 3.627 3.535 3.560 380,637 -0.21(-5.57%)
Mar 05, 2020 3.745 3.795 3.736 3.770 977,022 -0.07(-1.75%)
Mar 04, 2020 3.795 3.837 3.753 3.837 442,226 +0.08(+2.01%)
Mar 03, 2020 3.820 3.862 3.711 3.762 494,708 -0.08(-2.18%)
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.