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 (%)
Sep 30, 2021 4.685 4.732 4.583 4.601 477,564 -0.13(-2.76%)
Sep 29, 2021 4.741 4.741 4.671 4.732 272,031 +0.01(+0.21%)
Sep 28, 2021 4.823 4.850 4.713 4.722 459,380 -0.09(-1.91%)
Sep 27, 2021 4.758 4.827 4.753 4.814 318,673 +0.09(+1.95%)
Sep 24, 2021 4.703 4.731 4.703 4.722 192,235 +0.01(+0.20%)
Sep 23, 2021 4.703 4.731 4.694 4.713 209,382 +0.00(+0.00%)
Sep 22, 2021 4.630 4.740 4.510 4.713 419,457 +0.08(+1.79%)
Sep 21, 2021 4.621 4.639 4.611 4.630 204,185 +0.01(+0.20%)
Sep 20, 2021 4.657 4.657 4.566 4.621 338,236 -0.09(-1.95%)
Sep 17, 2021 4.731 4.758 4.685 4.713 271,191 -0.05(-0.97%)
Sep 16, 2021 4.758 4.758 4.726 4.758 210,055 -0.03(-0.58%)
Sep 15, 2021 4.786 4.786 4.740 4.786 325,199 -0.03(-0.57%)
Sep 14, 2021 4.814 4.832 4.777 4.814 409,160 +0.00(+0.00%)
Sep 13, 2021 4.791 4.818 4.786 4.814 237,119 +0.03(+0.58%)
Sep 10, 2021 4.786 4.804 4.768 4.786 277,614 +0.03(+0.58%)
Sep 09, 2021 4.740 4.768 4.731 4.758 134,550 +0.03(+0.58%)
Sep 08, 2021 4.768 4.777 4.731 4.731 328,031 -0.04(-0.77%)
Sep 07, 2021 4.749 4.786 4.733 4.768 290,016 +0.06(+1.17%)
Sep 03, 2021 4.639 4.713 4.602 4.713 668,696 +0.28(+6.21%)
Sep 02, 2021 4.483 4.492 4.437 4.437 545,871 -0.06(-1.23%)
Sep 01, 2021 4.465 4.501 4.455 4.492 294,796 +0.10(+2.30%)
Aug 31, 2021 4.409 4.419 4.382 4.391 431,839 -0.03(-0.62%)
Aug 30, 2021 4.446 4.446 4.409 4.419 331,562 -0.02(-0.41%)
Aug 27, 2021 4.391 4.446 4.391 4.437 220,596 +0.05(+1.05%)
Aug 26, 2021 4.428 4.428 4.373 4.391 326,864 -0.05(-1.04%)
Aug 25, 2021 4.409 4.446 4.409 4.437 219,304 +0.03(+0.62%)
Aug 24, 2021 4.382 4.428 4.382 4.409 339,693 +0.04(+0.84%)
Aug 23, 2021 4.363 4.373 4.345 4.373 333,198 +0.02(+0.42%)
Aug 20, 2021 4.308 4.363 4.272 4.354 493,085 +0.05(+1.07%)
Aug 19, 2021 4.400 4.400 4.281 4.308 1,235,718 -0.16(-3.50%)
Aug 18, 2021 4.492 4.547 4.465 4.465 493,497 -0.07(-1.62%)
Aug 17, 2021 4.538 4.538 4.488 4.538 406,657 -0.04(-0.80%)
Aug 16, 2021 4.602 4.602 4.538 4.575 229,523 -0.03(-0.60%)
Aug 13, 2021 4.611 4.611 4.593 4.602 237,149 +0.00(+0.00%)
Aug 12, 2021 4.575 4.621 4.575 4.602 492,713 +0.08(+1.83%)
Aug 11, 2021 4.529 4.529 4.483 4.520 696,328 +0.01(+0.20%)
Aug 10, 2021 4.483 4.510 4.446 4.510 1,228,354 -0.02(-0.41%)
Aug 09, 2021 4.556 4.566 4.492 4.529 939,779 -0.02(-0.40%)
Aug 06, 2021 4.529 4.556 4.510 4.547 450,338 +0.07(+1.64%)
Aug 05, 2021 4.465 4.483 4.446 4.474 203,545 +0.05(+1.04%)
Aug 04, 2021 4.474 4.497 4.428 4.428 274,549 -0.07(-1.63%)
Aug 03, 2021 4.501 4.501 4.428 4.501 575,415 +0.00(+0.00%)
Aug 02, 2021 4.547 4.575 4.501 4.501 335,779 -0.07(-1.61%)
Jul 30, 2021 4.648 4.685 4.547 4.575 312,831 -0.07(-1.58%)
Jul 29, 2021 4.657 4.676 4.639 4.648 364,313 -0.03(-0.59%)
Jul 28, 2021 4.611 4.694 4.611 4.676 328,563 +0.06(+1.19%)
Jul 27, 2021 4.616 4.630 4.584 4.621 360,397 +0.03(+0.60%)
Jul 26, 2021 4.552 4.611 4.552 4.593 323,342 -0.02(-0.40%)
Jul 23, 2021 4.611 4.667 4.611 4.611 277,205 +0.02(+0.40%)
Jul 22, 2021 4.630 4.657 4.593 4.593 494,437 -0.06(-1.19%)
Jul 21, 2021 4.575 4.657 4.575 4.648 327,811 +0.06(+1.20%)
Jul 20, 2021 4.538 4.602 4.520 4.593 403,000 +0.06(+1.42%)
Jul 19, 2021 4.547 4.547 4.492 4.529 959,150 -0.02(-0.40%)
Jul 16, 2021 4.566 4.589 4.538 4.547 468,341 +0.02(+0.41%)
Jul 15, 2021 4.575 4.575 4.520 4.529 573,345 -0.06(-1.40%)
Jul 14, 2021 4.621 4.630 4.593 4.593 239,251 -0.02(-0.40%)
Jul 13, 2021 4.657 4.666 4.602 4.611 426,450 +0.02(+0.40%)
Jul 12, 2021 4.611 4.611 4.584 4.593 302,917 -0.05(-0.99%)
Jul 09, 2021 4.529 4.667 4.529 4.639 884,472 +0.16(+3.48%)
Jul 08, 2021 4.474 4.492 4.455 4.483 550,615 -0.06(-1.41%)
Jul 07, 2021 4.566 4.575 4.511 4.547 448,994 -0.04(-0.80%)
Jul 06, 2021 4.657 4.667 4.529 4.584 936,385 -0.12(-2.54%)
Jul 02, 2021 4.685 4.713 4.676 4.703 407,198 -0.01(-0.19%)
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.