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 )

5.840 -0.070 (-1.18%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 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 30, 2014 4.841 4.841 4.800 4.804 330,691 -0.09(-1.80%)
May 29, 2014 4.885 4.892 4.870 4.892 324,922 +0.07(+1.53%)
May 28, 2014 4.826 4.833 4.789 4.819 620,906 +0.00(+0.00%)
May 27, 2014 4.863 4.870 4.797 4.819 476,400 +0.12(+2.50%)
May 23, 2014 4.708 4.701 4.701 4.701 214,088 +0.00(+0.00%)
May 22, 2014 4.664 4.701 4.642 4.701 331,380 +0.15(+3.40%)
May 21, 2014 4.524 4.576 4.517 4.546 540,732 +0.09(+1.98%)
May 20, 2014 4.480 4.502 4.443 4.458 402,640 +0.03(+0.66%)
May 19, 2014 4.392 4.436 4.392 4.429 398,218 +0.06(+1.35%)
May 16, 2014 4.377 4.377 4.340 4.370 256,440 +0.03(+0.68%)
May 15, 2014 4.392 4.399 4.318 4.340 553,195 -0.03(-0.67%)
May 14, 2014 4.414 4.451 4.370 4.370 523,968 -0.06(-1.33%)
May 13, 2014 4.392 4.443 4.392 4.429 532,989 +0.07(+1.69%)
May 12, 2014 4.318 4.355 4.311 4.355 411,906 +0.04(+0.85%)
May 09, 2014 4.340 4.340 4.304 4.318 232,642 -0.04(-1.01%)
May 08, 2014 4.385 4.399 4.333 4.363 417,036 -0.01(-0.17%)
May 07, 2014 4.399 4.399 4.340 4.370 640,642 -0.08(-1.82%)
May 06, 2014 4.451 4.466 4.429 4.451 571,279 -0.01(-0.17%)
May 05, 2014 4.480 4.480 4.443 4.458 159,163 -0.03(-0.66%)
May 02, 2014 4.488 4.524 4.466 4.488 398,512 +0.02(+0.49%)
May 01, 2014 4.466 4.480 4.429 4.466 3,648,415 +0.15(+3.58%)
Apr 30, 2014 4.333 4.348 4.304 4.311 704,514 -0.04(-1.01%)
Apr 29, 2014 4.326 4.355 4.326 4.355 284,884 +0.04(+0.85%)
Apr 28, 2014 4.326 4.340 4.282 4.318 418,443 +0.00(+0.00%)
Apr 25, 2014 4.355 4.355 4.311 4.318 395,316 -0.07(-1.68%)
Apr 24, 2014 4.399 4.399 4.355 4.392 262,306 -0.01(-0.17%)
Apr 23, 2014 4.399 4.414 4.377 4.399 456,048 +0.03(+0.67%)
Apr 22, 2014 4.370 4.385 4.340 4.370 1,378,434 -0.04(-1.00%)
Apr 21, 2014 4.466 4.473 4.385 4.414 13,661,820 -0.07(-1.48%)
Apr 17, 2014 4.502 4.480 4.480 4.480 3,583,368 -0.04(-0.81%)
Apr 16, 2014 4.466 4.517 4.466 4.517 634,066 +0.12(+2.68%)
Apr 15, 2014 4.407 4.414 4.348 4.399 856,572 -0.01(-0.33%)
Apr 14, 2014 4.421 4.451 4.385 4.414 453,472 +0.02(+0.50%)
Apr 11, 2014 4.429 4.443 4.392 4.392 863,152 -0.07(-1.49%)
Apr 10, 2014 4.554 4.554 4.443 4.458 1,064,379 -0.12(-2.57%)
Apr 09, 2014 4.532 4.598 4.532 4.576 393,183 +0.05(+1.14%)
Apr 08, 2014 4.546 4.591 4.514 4.524 810,652 -0.13(-2.84%)
Apr 07, 2014 4.708 4.708 4.613 4.657 884,546 -0.10(-2.01%)
Apr 04, 2014 4.819 4.833 4.730 4.752 395,512 -0.01(-0.15%)
Apr 03, 2014 4.789 4.789 4.672 4.760 291,485 -0.06(-1.22%)
Apr 02, 2014 4.745 4.826 4.745 4.819 448,531 +0.10(+2.02%)
Apr 01, 2014 4.716 4.730 4.697 4.723 317,874 -0.01(-0.16%)
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%)
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.