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 )

5.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 3.415 3.474 3.415 3.465 2,755,943 +0.00(+0.00%)
May 30, 2023 3.435 3.465 3.415 3.465 2,281,056 +0.01(+0.29%)
May 26, 2023 3.455 3.470 3.439 3.455 1,356,118 -0.05(-1.41%)
May 25, 2023 3.494 3.524 3.474 3.504 1,502,368 -0.03(-0.84%)
May 24, 2023 3.563 3.563 3.504 3.534 1,779,490 -0.03(-0.83%)
May 23, 2023 3.573 3.593 3.563 3.563 1,151,663 +0.00(+0.00%)
May 22, 2023 3.534 3.573 3.514 3.563 1,044,304 +0.07(+1.98%)
May 19, 2023 3.504 3.529 3.484 3.494 2,419,982 -0.09(-2.48%)
May 18, 2023 3.613 3.613 3.534 3.583 2,650,145 -0.05(-1.36%)
May 17, 2023 3.583 3.632 3.573 3.632 797,065 +0.09(+2.51%)
May 16, 2023 3.593 3.593 3.529 3.544 1,557,058 -0.07(-1.91%)
May 15, 2023 3.544 3.613 3.544 3.613 685,496 +0.11(+3.10%)
May 12, 2023 3.524 3.573 3.494 3.504 1,542,254 -0.04(-1.11%)
May 11, 2023 3.524 3.544 3.523 3.544 431,360 +0.06(+1.70%)
May 10, 2023 3.524 3.524 3.474 3.484 574,791 -0.02(-0.56%)
May 09, 2023 3.504 3.514 3.494 3.504 482,563 +0.03(+0.85%)
May 08, 2023 3.465 3.504 3.465 3.474 310,427 +0.00(+0.00%)
May 05, 2023 3.386 3.484 3.386 3.474 1,824,286 +0.12(+3.53%)
May 04, 2023 3.386 3.399 3.336 3.356 1,087,774 -0.04(-1.16%)
May 03, 2023 3.396 3.435 3.391 3.396 2,589,709 -0.01(-0.29%)
May 02, 2023 3.415 3.425 3.356 3.405 1,500,190 -0.10(-2.82%)
May 01, 2023 3.504 3.529 3.474 3.504 2,469,264 -0.01(-0.28%)
Apr 28, 2023 3.514 3.544 3.494 3.514 1,933,129 -0.06(-1.66%)
Apr 27, 2023 3.593 3.593 3.534 3.573 701,923 -0.10(-2.69%)
Apr 26, 2023 3.889 3.889 3.623 3.672 1,293,679 -0.14(-3.63%)
Apr 25, 2023 3.859 3.859 3.810 3.810 561,567 +0.04(+1.05%)
Apr 24, 2023 3.761 3.780 3.751 3.771 329,261 -0.02(-0.52%)
Apr 21, 2023 3.810 3.810 3.771 3.790 330,825 -0.02(-0.52%)
Apr 20, 2023 3.810 3.830 3.800 3.810 228,579 +0.01(+0.26%)
Apr 19, 2023 3.800 3.805 3.780 3.800 545,503 +0.02(+0.52%)
Apr 18, 2023 3.771 3.790 3.771 3.780 663,763 +0.02(+0.53%)
Apr 17, 2023 3.761 3.766 3.721 3.761 1,216,129 +0.03(+0.79%)
Apr 14, 2023 3.711 3.805 3.711 3.731 835,455 +0.04(+1.07%)
Apr 13, 2023 3.702 3.702 3.682 3.692 425,765 -0.01(-0.27%)
Apr 12, 2023 3.741 3.771 3.692 3.702 457,619 -0.03(-0.79%)
Apr 11, 2023 3.702 3.731 3.702 3.731 431,038 +0.03(+0.80%)
Apr 10, 2023 3.731 3.731 3.672 3.702 386,219 -0.04(-1.06%)
Apr 06, 2023 3.721 3.741 3.702 3.741 403,289 +0.00(+0.00%)
Apr 05, 2023 3.771 3.776 3.721 3.741 594,432 -0.07(-1.81%)
Apr 04, 2023 3.771 3.810 3.771 3.810 924,798 +0.02(+0.52%)
Apr 03, 2023 3.761 3.800 3.761 3.790 475,778 +0.04(+1.05%)
Mar 31, 2023 3.731 3.761 3.731 3.751 602,972 +0.04(+1.06%)
Mar 30, 2023 3.771 3.771 3.692 3.711 624,082 +0.02(+0.43%)
Mar 29, 2023 3.686 3.700 3.676 3.695 336,425 +0.02(+0.53%)
Mar 28, 2023 3.666 3.686 3.662 3.676 373,475 +0.01(+0.26%)
Mar 27, 2023 3.628 3.666 3.623 3.666 323,986 +0.05(+1.33%)
Mar 24, 2023 3.570 3.618 3.551 3.618 1,018,848 +0.03(+0.81%)
Mar 23, 2023 3.638 3.647 3.589 3.589 1,151,611 +0.00(+0.00%)
Mar 22, 2023 3.599 3.652 3.589 3.589 1,070,404 +0.04(+1.09%)
Mar 21, 2023 3.531 3.580 3.522 3.551 593,023 +0.06(+1.66%)
Mar 20, 2023 3.493 3.541 3.484 3.493 671,814 +0.02(+0.56%)
Mar 17, 2023 3.541 3.599 3.473 3.473 1,473,192 -0.08(-2.17%)
Mar 16, 2023 3.493 3.551 3.483 3.551 1,085,215 +0.00(+0.00%)
Mar 15, 2023 3.551 3.586 3.541 3.551 1,260,716 -0.09(-2.39%)
Mar 14, 2023 3.638 3.710 3.589 3.638 1,802,326 -0.05(-1.31%)
Mar 13, 2023 3.724 3.744 3.686 3.686 1,834,753 -0.11(-2.80%)
Mar 10, 2023 3.869 3.869 3.792 3.792 1,326,226 -0.13(-3.20%)
Mar 09, 2023 3.956 3.985 3.913 3.917 929,443 -0.01(-0.25%)
Mar 08, 2023 3.917 3.946 3.908 3.927 879,399 +0.02(+0.49%)
Mar 07, 2023 3.975 3.980 3.908 3.908 558,876 -0.06(-1.46%)
Mar 06, 2023 3.956 3.985 3.956 3.966 643,544 +0.02(+0.49%)
Mar 03, 2023 3.937 3.956 3.922 3.946 388,885 +0.06(+1.49%)
Mar 02, 2023 3.917 3.917 3.869 3.888 430,325 -0.08(-1.95%)
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.