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 )

5.820 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:19 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 (%)
Mar 29, 2018 4.696 4.696 4.696 0 +0.06(+1.39%)
Mar 28, 2018 4.615 4.671 4.599 4.631 221,748 +0.11(+2.49%)
Mar 27, 2018 4.566 4.598 4.499 4.519 303,528 -0.03(-0.69%)
Mar 26, 2018 4.519 4.550 4.460 4.550 276,713 +0.07(+1.58%)
Mar 23, 2018 4.613 4.617 4.479 4.479 435,098 -0.07(-1.56%)
Mar 22, 2018 4.605 4.613 4.542 4.550 213,457 -0.16(-3.35%)
Mar 21, 2018 4.676 4.747 4.676 4.708 212,546 +0.02(+0.34%)
Mar 20, 2018 4.692 4.724 4.684 4.692 152,995 +0.03(+0.68%)
Mar 19, 2018 4.700 4.700 4.621 4.661 292,149 -0.06(-1.34%)
Mar 16, 2018 4.716 4.739 4.700 4.724 133,782 -0.02(-0.33%)
Mar 15, 2018 4.755 4.763 4.710 4.739 108,162 -0.01(-0.17%)
Mar 14, 2018 4.779 4.787 4.728 4.747 147,665 +0.01(+0.17%)
Mar 13, 2018 4.803 4.803 4.716 4.739 367,115 -0.07(-1.48%)
Mar 12, 2018 4.771 4.818 4.771 4.810 369,055 +0.05(+0.99%)
Mar 09, 2018 4.755 4.783 4.724 4.763 265,827 -0.02(-0.49%)
Mar 08, 2018 4.779 4.787 4.742 4.787 178,874 +0.02(+0.50%)
Mar 07, 2018 4.791 4.724 4.763 224,599 +0.01(+0.17%)
Mar 06, 2018 4.795 4.795 4.739 4.755 553,553 -0.06(-1.15%)
Mar 05, 2018 4.732 4.826 4.700 4.810 937,954 +0.04(+0.83%)
Mar 02, 2018 4.676 4.771 4.653 4.771 380,085 +0.06(+1.34%)
Mar 01, 2018 4.787 4.818 4.676 4.708 403,752 -0.10(-2.13%)
Feb 28, 2018 4.889 4.889 4.803 4.810 199,092 -0.07(-1.45%)
Feb 27, 2018 4.937 4.952 4.874 4.881 283,564 -0.07(-1.43%)
Feb 26, 2018 4.945 4.972 4.905 4.952 552,839 +0.09(+1.78%)
Feb 23, 2018 4.826 4.881 4.822 4.866 185,016 +0.10(+2.15%)
Feb 22, 2018 4.795 4.803 4.747 4.763 203,179 +0.00(+0.00%)
Feb 21, 2018 4.818 4.826 4.747 4.763 324,269 -0.11(-2.27%)
Feb 20, 2018 4.913 4.917 4.858 4.874 291,738 -0.06(-1.12%)
Feb 16, 2018 4.929 4.929 4.929 0 +0.07(+1.46%)
Feb 15, 2018 4.913 4.913 4.818 4.858 303,739 +0.00(+0.00%)
Feb 14, 2018 4.708 4.866 4.708 4.858 392,744 +0.09(+1.99%)
Feb 13, 2018 4.676 4.771 4.676 4.763 322,323 -0.02(-0.49%)
Feb 12, 2018 4.747 4.803 4.716 4.787 416,244 +0.09(+1.85%)
Feb 09, 2018 4.747 4.763 4.542 4.700 723,266 +0.10(+2.23%)
Feb 08, 2018 4.771 4.779 4.590 4.598 615,062 -0.20(-4.11%)
Feb 07, 2018 4.834 4.881 4.795 4.795 415,722 -0.13(-2.72%)
Feb 06, 2018 4.850 4.929 4.803 4.929 894,610 +0.09(+1.79%)
Feb 05, 2018 4.921 4.984 4.708 4.842 795,217 -0.14(-2.85%)
Feb 02, 2018 5.055 5.071 4.976 4.984 318,076 -0.21(-4.10%)
Feb 01, 2018 5.165 5.221 5.165 5.197 521,551 +0.02(+0.46%)
Jan 31, 2018 5.173 5.213 5.110 5.173 694,232 +0.04(+0.77%)
Jan 30, 2018 5.126 5.173 5.102 5.134 1,452,426 -0.03(-0.61%)
Jan 29, 2018 5.197 5.213 5.165 5.165 368,146 -0.12(-2.24%)
Jan 26, 2018 5.268 5.284 5.252 5.284 133,876 +0.04(+0.75%)
Jan 25, 2018 5.315 5.315 5.236 5.244 169,285 -0.09(-1.77%)
Jan 24, 2018 5.347 5.370 5.307 5.339 188,473 +0.02(+0.30%)
Jan 23, 2018 5.299 5.347 5.295 5.323 181,320 +0.02(+0.45%)
Jan 22, 2018 5.378 5.378 5.292 5.299 443,360 -0.09(-1.61%)
Jan 19, 2018 5.323 5.386 5.284 5.386 557,536 +0.20(+3.80%)
Jan 18, 2018 5.189 5.212 5.165 5.189 196,453 -0.08(-1.50%)
Jan 17, 2018 5.189 5.284 5.189 5.268 185,776 +0.07(+1.37%)
Jan 16, 2018 5.213 5.248 5.169 5.197 205,157 +0.00(+0.00%)
Jan 12, 2018 5.197 5.197 5.197 0 +0.02(+0.46%)
Jan 11, 2018 5.110 5.181 5.110 5.173 300,710 +0.09(+1.71%)
Jan 10, 2018 5.039 5.094 5.039 5.086 231,192 +0.06(+1.26%)
Jan 09, 2018 5.008 5.031 4.992 5.023 265,083 +0.01(+0.16%)
Jan 08, 2018 4.992 5.023 4.968 5.015 282,413 +0.02(+0.47%)
Jan 05, 2018 5.008 5.015 4.945 4.992 557,792 +0.16(+3.26%)
Jan 04, 2018 4.771 4.834 4.771 4.834 449,959 +0.11(+2.34%)
Jan 03, 2018 4.661 4.732 4.661 4.724 211,043 +0.07(+1.53%)
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.