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 )

5.825 +0.015 (+0.26%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 4.708 4.708 4.708 103,275 +0.03(+0.57%)
Dec 30, 2020 4.672 4.716 4.672 4.681 103,275 +0.05(+1.14%)
Dec 29, 2020 4.628 4.637 4.610 4.628 186,498 +0.03(+0.58%)
Dec 28, 2020 4.619 4.628 4.593 4.602 73,372 -0.01(-0.19%)
Dec 24, 2020 4.610 4.619 4.602 4.610 46,420 +0.03(+0.58%)
Dec 23, 2020 4.540 4.584 4.520 4.584 77,899 +0.07(+1.57%)
Dec 22, 2020 4.531 4.531 4.487 4.513 118,864 -0.02(-0.39%)
Dec 21, 2020 4.496 4.531 4.451 4.531 162,496 -0.04(-0.77%)
Dec 18, 2020 4.593 4.593 4.562 4.566 136,091 -0.04(-0.96%)
Dec 17, 2020 4.610 4.619 4.602 4.610 61,299 +0.00(+0.00%)
Dec 16, 2020 4.610 4.628 4.602 4.610 111,853 +0.00(+0.00%)
Dec 15, 2020 4.602 4.619 4.575 4.610 161,263 -0.01(-0.19%)
Dec 14, 2020 4.637 4.663 4.610 4.619 171,486 -0.05(-1.13%)
Dec 11, 2020 4.681 4.690 4.637 4.672 107,559 -0.01(-0.19%)
Dec 10, 2020 4.646 4.681 4.637 4.681 100,056 +0.07(+1.53%)
Dec 09, 2020 4.637 4.637 4.584 4.610 130,485 -0.06(-1.32%)
Dec 08, 2020 4.681 4.690 4.646 4.672 154,206 -0.02(-0.38%)
Dec 07, 2020 4.699 4.715 4.663 4.690 194,753 -0.12(-2.57%)
Dec 04, 2020 4.787 4.818 4.778 4.814 173,001 +0.05(+1.11%)
Dec 03, 2020 4.752 4.787 4.708 4.761 170,493 -0.02(-0.37%)
Dec 02, 2020 4.734 4.778 4.725 4.778 101,621 +0.05(+1.12%)
Dec 01, 2020 4.637 4.699 4.628 4.725 183,337 +0.30(+6.79%)
Nov 30, 2020 4.513 4.531 4.425 4.425 166,121 -0.13(-2.91%)
Nov 27, 2020 4.584 4.584 4.540 4.557 87,859 +0.01(+0.19%)
Nov 25, 2020 4.540 4.557 4.531 4.549 91,708 +0.01(+0.19%)
Nov 24, 2020 4.504 4.557 4.504 4.540 169,896 +0.12(+2.80%)
Nov 23, 2020 4.425 4.443 4.390 4.416 313,619 +0.04(+0.81%)
Nov 20, 2020 4.372 4.390 4.354 4.381 90,123 +0.00(+0.00%)
Nov 19, 2020 4.354 4.381 4.337 4.381 96,629 -0.03(-0.60%)
Nov 18, 2020 4.451 4.487 4.407 4.407 123,025 -0.10(-2.16%)
Nov 17, 2020 4.443 4.522 4.443 4.504 136,249 +0.11(+2.41%)
Nov 16, 2020 4.407 4.418 4.385 4.398 117,630 +0.07(+1.63%)
Nov 13, 2020 4.284 4.350 4.266 4.328 119,334 +0.00(+0.00%)
Nov 12, 2020 4.363 4.381 4.328 4.328 217,192 -0.19(-4.30%)
Nov 11, 2020 4.531 4.557 4.518 4.522 157,938 +0.00(+0.00%)
Nov 10, 2020 4.451 4.540 4.443 4.522 236,602 +0.16(+3.64%)
Nov 09, 2020 4.416 4.478 4.363 4.363 364,756 +0.11(+2.49%)
Nov 06, 2020 4.257 4.284 4.240 4.257 97,143 +0.05(+1.26%)
Nov 05, 2020 4.195 4.240 4.195 4.204 114,129 +0.05(+1.28%)
Nov 04, 2020 4.160 4.204 4.142 4.151 188,549 -0.06(-1.47%)
Nov 03, 2020 4.142 4.248 4.108 4.213 697,459 +0.12(+3.02%)
Nov 02, 2020 4.054 4.089 4.045 4.089 189,598 +0.15(+3.81%)
Oct 30, 2020 3.922 3.992 3.913 3.939 759,824 -0.02(-0.45%)
Oct 29, 2020 4.001 4.001 3.957 3.957 293,714 -0.04(-0.88%)
Oct 28, 2020 4.081 4.116 3.957 3.992 668,518 -0.14(-3.42%)
Oct 27, 2020 4.125 4.151 4.116 4.134 224,787 +0.02(+0.43%)
Oct 26, 2020 4.142 4.142 4.081 4.116 90,228 -0.06(-1.48%)
Oct 23, 2020 4.178 4.187 4.160 4.178 96,916 +0.04(+1.07%)
Oct 22, 2020 4.142 4.151 4.116 4.134 89,446 -0.03(-0.64%)
Oct 21, 2020 4.125 4.169 4.125 4.160 114,877 +0.07(+1.73%)
Oct 20, 2020 4.089 4.107 4.089 4.089 76,159 +0.00(+0.00%)
Oct 19, 2020 4.116 4.142 4.089 4.089 82,330 -0.03(-0.64%)
Oct 16, 2020 4.081 4.125 4.081 4.116 85,141 +0.05(+1.30%)
Oct 15, 2020 4.036 4.063 4.028 4.063 97,905 -0.01(-0.22%)
Oct 14, 2020 4.098 4.102 4.063 4.072 87,474 -0.02(-0.43%)
Oct 13, 2020 4.098 4.107 4.081 4.089 92,984 -0.01(-0.22%)
Oct 12, 2020 4.089 4.107 4.072 4.098 119,229 +0.04(+1.09%)
Oct 09, 2020 4.081 4.089 4.036 4.054 183,983 -0.11(-2.75%)
Oct 08, 2020 4.169 4.187 4.142 4.169 92,713 +0.03(+0.64%)
Oct 07, 2020 4.125 4.142 4.107 4.142 89,106 +0.08(+1.96%)
Oct 06, 2020 4.125 4.125 4.054 4.063 214,612 -0.04(-1.08%)
Oct 05, 2020 4.098 4.134 4.089 4.107 191,281 +0.08(+1.97%)
Oct 02, 2020 3.992 4.045 3.992 4.028 166,321 -0.01(-0.22%)
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.