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 )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 3.833 3.841 3.807 3.824 320,889 -0.11(-2.84%)
Jun 29, 2020 3.902 3.945 3.902 3.936 424,219 +0.07(+1.78%)
Jun 26, 2020 3.945 3.945 3.850 3.867 251,487 +0.06(+1.58%)
Jun 25, 2020 3.781 3.815 3.751 3.807 159,909 -0.02(-0.45%)
Jun 24, 2020 3.867 3.867 3.798 3.824 170,747 -0.10(-2.63%)
Jun 23, 2020 3.970 3.970 3.910 3.927 312,829 +0.04(+1.11%)
Jun 22, 2020 3.876 3.893 3.850 3.884 219,735 +0.06(+1.58%)
Jun 19, 2020 3.867 3.867 3.807 3.824 272,154 +0.01(+0.23%)
Jun 18, 2020 3.798 3.824 3.770 3.815 629,197 +0.03(+0.91%)
Jun 17, 2020 3.781 3.807 3.755 3.781 447,794 +0.03(+0.69%)
Jun 16, 2020 3.824 3.824 3.686 3.755 545,465 +0.02(+0.46%)
Jun 15, 2020 3.703 3.764 3.678 3.738 222,977 -0.05(-1.36%)
Jun 12, 2020 3.790 3.811 3.725 3.790 326,028 +0.09(+2.56%)
Jun 11, 2020 3.807 3.824 3.691 3.695 354,381 -0.28(-6.94%)
Jun 10, 2020 4.014 4.018 3.953 3.970 230,213 -0.02(-0.43%)
Jun 09, 2020 3.996 4.005 3.958 3.988 237,337 -0.09(-2.32%)
Jun 08, 2020 4.039 4.100 4.039 4.082 211,830 +0.13(+3.27%)
Jun 05, 2020 3.936 3.970 3.923 3.953 289,454 +0.13(+3.38%)
Jun 04, 2020 3.841 3.850 3.798 3.824 245,547 -0.03(-0.89%)
Jun 03, 2020 3.850 3.884 3.850 3.859 354,848 -0.07(-1.75%)
Jun 02, 2020 3.919 3.949 3.884 3.927 596,608 +0.13(+3.40%)
Jun 01, 2020 3.764 3.803 3.755 3.798 190,548 +0.13(+3.52%)
May 29, 2020 3.669 3.678 3.626 3.669 331,369 -0.08(-2.07%)
May 28, 2020 3.738 3.790 3.721 3.747 259,344 +0.06(+1.64%)
May 27, 2020 3.695 3.712 3.643 3.686 541,540 +0.21(+5.94%)
May 26, 2020 3.462 3.501 3.420 3.480 431,973 +0.18(+5.48%)
May 22, 2020 3.325 3.325 3.273 3.299 290,615 -0.04(-1.29%)
May 21, 2020 3.376 3.376 3.325 3.342 261,940 -0.01(-0.26%)
May 20, 2020 3.376 3.393 3.333 3.350 439,638 +0.04(+1.30%)
May 19, 2020 3.376 3.385 3.294 3.307 1,069,924 -0.03(-0.77%)
May 18, 2020 3.316 3.350 3.264 3.333 500,336 +0.12(+3.75%)
May 15, 2020 3.238 3.251 3.200 3.213 338,683 -0.06(-1.84%)
May 14, 2020 3.256 3.290 3.221 3.273 303,422 -0.02(-0.52%)
May 13, 2020 3.350 3.350 3.264 3.290 308,815 -0.01(-0.26%)
May 12, 2020 3.385 3.393 3.290 3.299 444,905 -0.12(-3.53%)
May 11, 2020 3.445 3.445 3.359 3.419 419,264 -0.11(-3.17%)
May 08, 2020 3.583 3.583 3.514 3.531 223,041 +0.05(+1.49%)
May 07, 2020 3.514 3.523 3.436 3.480 521,480 +0.01(+0.25%)
May 06, 2020 3.540 3.540 3.471 3.471 272,788 -0.03(-0.98%)
May 05, 2020 3.523 3.540 3.480 3.505 441,699 +0.05(+1.50%)
May 04, 2020 3.505 3.517 3.454 3.454 383,996 -0.09(-2.43%)
May 01, 2020 3.540 3.566 3.501 3.540 260,660 -0.03(-0.72%)
Apr 30, 2020 3.626 3.635 3.540 3.566 442,961 -0.02(-0.48%)
Apr 29, 2020 3.600 3.626 3.566 3.583 255,572 +0.08(+2.21%)
Apr 28, 2020 3.540 3.540 3.480 3.505 493,774 +0.04(+1.24%)
Apr 27, 2020 3.419 3.497 3.419 3.462 403,398 +0.08(+2.29%)
Apr 24, 2020 3.445 3.445 3.368 3.385 307,335 -0.07(-1.99%)
Apr 23, 2020 3.480 3.514 3.445 3.454 243,045 +0.01(+0.25%)
Apr 22, 2020 3.480 3.488 3.441 3.445 306,590 +0.11(+3.36%)
Apr 21, 2020 3.393 3.454 3.333 3.333 619,882 +0.03(+0.78%)
Apr 20, 2020 3.325 3.393 3.299 3.307 445,316 +0.00(+0.00%)
Apr 17, 2020 3.307 3.328 3.281 3.307 383,501 +0.03(+1.05%)
Apr 16, 2020 3.299 3.299 3.247 3.273 333,326 -0.08(-2.31%)
Apr 15, 2020 3.376 3.393 3.333 3.350 588,534 -0.15(-4.19%)
Apr 14, 2020 3.505 3.540 3.454 3.497 648,359 +0.06(+1.75%)
Apr 13, 2020 3.480 3.480 3.411 3.436 476,890 -0.08(-2.21%)
Apr 09, 2020 3.557 3.617 3.497 3.514 687,817 -0.09(-2.39%)
Apr 08, 2020 3.617 3.635 3.574 3.600 718,468 +0.02(+0.48%)
Apr 07, 2020 3.747 3.747 3.566 3.583 828,804 +0.01(+0.24%)
Apr 06, 2020 3.488 3.583 3.462 3.574 644,691 +0.31(+9.50%)
Apr 03, 2020 3.307 3.316 3.247 3.264 779,541 -0.10(-3.07%)
Apr 02, 2020 3.333 3.376 3.264 3.368 447,092 -0.06(-1.76%)
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.