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 +0.030 (+0.52%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2012 2.385 2.414 2.352 2.414 937,417 +0.10(+4.39%)
Aug 30, 2012 2.348 2.348 2.298 2.312 566,873 -0.14(-5.90%)
Aug 29, 2012 2.472 2.472 2.450 2.457 59,181 -0.04(-1.74%)
Aug 27, 2012 2.530 2.530 2.501 2.501 122,083 -0.06(-2.27%)
Aug 24, 2012 2.530 2.565 2.522 2.558 163,067 -0.01(-0.56%)
Aug 23, 2012 2.595 2.609 2.573 2.573 125,686 -0.01(-0.56%)
Aug 22, 2012 2.566 2.595 2.566 2.587 194,011 -0.02(-0.83%)
Aug 21, 2012 2.638 2.660 2.609 2.609 214,219 +0.02(+0.84%)
Aug 20, 2012 2.580 2.587 2.558 2.587 82,068 +0.01(+0.28%)
Aug 17, 2012 2.587 2.602 2.573 2.580 112,410 +0.04(+1.42%)
Aug 16, 2012 2.530 2.551 2.522 2.544 110,981 +0.09(+3.54%)
Aug 15, 2012 2.479 2.493 2.457 2.457 192,330 -0.07(-2.59%)
Aug 14, 2012 2.537 2.537 2.508 2.522 95,284 -0.06(-2.25%)
Aug 13, 2012 2.587 2.587 2.566 2.580 70,085 +0.01(+0.28%)
Aug 10, 2012 2.551 2.573 2.544 2.573 132,431 -0.03(-1.11%)
Aug 09, 2012 2.587 2.609 2.573 2.602 407,368 +0.04(+1.70%)
Aug 08, 2012 2.537 2.558 2.537 2.558 87,099 -0.04(-1.67%)
Aug 07, 2012 2.624 2.638 2.602 2.602 166,481 +0.01(+0.56%)
Aug 06, 2012 2.580 2.595 2.566 2.587 291,568 +0.06(+2.29%)
Aug 03, 2012 2.501 2.530 2.493 2.530 278,553 +0.02(+0.87%)
Aug 02, 2012 2.493 2.515 2.464 2.508 420,912 -0.01(-0.57%)
Aug 01, 2012 2.515 2.530 2.486 2.522 295,858 +0.00(+0.00%)
Jul 31, 2012 2.544 2.551 2.515 2.522 616,946 +0.01(+0.58%)
Jul 30, 2012 2.501 2.558 2.501 2.508 416,222 -0.09(-3.62%)
Jul 27, 2012 2.501 2.609 2.501 2.602 999,953 +0.12(+4.97%)
Jul 26, 2012 2.406 2.624 2.399 2.479 1,239,395 +0.21(+9.26%)
Jul 25, 2012 2.290 2.298 2.269 2.269 336,419 -0.03(-1.26%)
Jul 24, 2012 2.319 2.319 2.269 2.298 1,021,951 +0.00(+0.00%)
Jul 23, 2012 2.283 2.298 2.269 2.298 174,885 -0.08(-3.35%)
Jul 20, 2012 2.377 2.377 2.327 2.377 789,189 -0.09(-3.53%)
Jul 19, 2012 2.472 2.472 2.450 2.464 84,736 +0.01(+0.30%)
Jul 18, 2012 2.421 2.464 2.421 2.457 197,492 -0.01(-0.29%)
Jul 17, 2012 2.443 2.464 2.428 2.464 114,690 +0.03(+1.19%)
Jul 16, 2012 2.457 2.457 2.414 2.435 153,567 -0.03(-1.18%)
Jul 13, 2012 2.399 2.464 2.392 2.464 124,546 +0.05(+2.10%)
Jul 12, 2012 2.428 2.428 2.406 2.414 185,323 -0.07(-2.63%)
Jul 11, 2012 2.501 2.501 2.477 2.479 164,591 +0.02(+0.88%)
Jul 10, 2012 2.493 2.501 2.450 2.457 163,842 -0.08(-3.14%)
Jul 09, 2012 2.530 2.566 2.530 2.537 160,587 -0.04(-1.41%)
Jul 06, 2012 2.602 2.602 2.573 2.573 117,831 -0.07(-2.74%)
Jul 05, 2012 2.638 2.645 2.609 2.645 146,921 -0.07(-2.41%)
Jul 03, 2012 2.696 2.725 2.696 2.711 49,637 -0.01(-0.27%)
Jul 02, 2012 2.667 2.718 2.660 2.718 254,372 +0.04(+1.63%)
Jun 29, 2012 2.653 2.682 2.645 2.674 547,242 +0.12(+4.83%)
Jun 28, 2012 2.522 2.558 2.522 2.551 468,025 +0.00(+0.00%)
Jun 27, 2012 2.522 2.566 2.522 2.551 196,476 +0.09(+3.53%)
Jun 26, 2012 2.486 2.486 2.457 2.464 258,555 -0.01(-0.58%)
Jun 25, 2012 2.515 2.515 2.457 2.479 407,183 -0.09(-3.66%)
Jun 22, 2012 2.566 2.580 2.537 2.573 236,034 +0.09(+3.80%)
Jun 21, 2012 2.587 2.587 2.479 2.479 311,107 -0.12(-4.47%)
Jun 20, 2012 2.580 2.602 2.551 2.595 240,445 +0.06(+2.29%)
Jun 19, 2012 2.493 2.537 2.493 2.537 152,223 +0.03(+1.16%)
Jun 18, 2012 2.493 2.537 2.493 2.508 165,786 -0.04(-1.70%)
Jun 15, 2012 2.457 2.558 2.457 2.551 422,178 +0.07(+2.62%)
Jun 14, 2012 2.450 2.493 2.450 2.486 261,700 +0.10(+4.26%)
Jun 13, 2012 2.363 2.392 2.356 2.385 179,004 +0.00(+0.00%)
Jun 12, 2012 2.406 2.406 2.370 2.385 136,521 -0.01(-0.30%)
Jun 11, 2012 2.443 2.464 2.377 2.392 235,915 -0.04(-1.79%)
Jun 08, 2012 2.421 2.435 2.392 2.435 189,331 -0.03(-1.18%)
Jun 07, 2012 2.508 2.515 2.457 2.464 239,170 +0.02(+0.89%)
Jun 06, 2012 2.399 2.472 2.392 2.443 475,337 +0.10(+4.33%)
Jun 05, 2012 2.305 2.341 2.290 2.341 148,916 +0.09(+3.86%)
Jun 04, 2012 2.240 2.261 2.211 2.254 239,090 +0.01(+0.65%)
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.