Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 5.066 5.138 5.059 5.131 1,039,440 +0.19(+3.76%)
Nov 27, 2009 4.981 5.002 4.859 4.945 1,116,182 +0.14(+2.98%)
Nov 25, 2009 4.780 4.945 4.752 4.802 1,947,129 +0.05(+1.05%)
Nov 24, 2009 4.802 5.073 4.673 4.752 1,651,466 -0.15(-3.06%)
Nov 23, 2009 4.888 4.952 4.873 4.902 617,568 +0.01(+0.29%)
Nov 20, 2009 4.752 4.888 4.745 4.888 1,327,221 +0.29(+6.21%)
Nov 19, 2009 4.766 4.766 4.538 4.602 2,153,274 -0.25(-5.15%)
Nov 18, 2009 4.981 4.981 4.823 4.852 1,372,357 -0.07(-1.45%)
Nov 17, 2009 4.888 4.966 4.888 4.923 1,252,164 -0.09(-1.85%)
Nov 16, 2009 4.923 5.059 4.923 5.016 2,033,542 +0.00(+0.00%)
Nov 13, 2009 5.009 5.081 4.966 5.016 1,910,469 +0.02(+0.43%)
Nov 12, 2009 4.866 5.066 4.859 4.995 497,544 -0.14(-2.78%)
Nov 11, 2009 5.088 5.152 5.059 5.138 701,025 +0.03(+0.56%)
Nov 10, 2009 5.045 5.109 5.031 5.109 339,240 +0.07(+1.42%)
Nov 09, 2009 5.045 5.052 4.973 5.038 825,204 +0.01(+0.14%)
Nov 06, 2009 4.845 5.045 4.845 5.031 475,411 -0.05(-0.98%)
Nov 05, 2009 4.981 5.088 4.981 5.081 702,536 +0.03(+0.57%)
Nov 04, 2009 5.102 5.123 5.016 5.052 763,300 -0.04(-0.84%)
Nov 03, 2009 5.023 5.095 4.831 5.095 732,703 +0.03(+0.56%)
Nov 02, 2009 5.009 5.145 4.981 5.066 1,709,020 +0.05(+1.00%)
Oct 30, 2009 5.159 5.159 4.981 5.016 1,506,270 -0.16(-3.04%)
Oct 29, 2009 5.138 5.181 5.095 5.174 1,820,043 +0.12(+2.40%)
Oct 28, 2009 5.102 5.131 4.995 5.052 3,996,895 +0.10(+2.02%)
Oct 27, 2009 5.031 5.031 4.931 4.952 957,715 -0.05(-1.00%)
Oct 26, 2009 5.123 5.245 4.988 5.002 2,873,345 +0.01(+0.29%)
Oct 23, 2009 4.981 4.988 4.931 4.988 1,139,354 -0.24(-4.51%)
Oct 22, 2009 5.259 5.259 5.102 5.224 3,144,630 -0.04(-0.81%)
Oct 21, 2009 5.416 5.416 5.259 5.266 1,349,591 -0.04(-0.81%)
Oct 20, 2009 5.288 5.309 5.259 5.309 2,241,669 +0.13(+2.48%)
Oct 19, 2009 5.181 5.231 5.088 5.181 2,783,908 +0.31(+6.31%)
Oct 16, 2009 5.009 5.009 4.823 4.873 3,746,514 -0.22(-4.35%)
Oct 15, 2009 5.195 5.195 5.016 5.095 1,992,445 -0.19(-3.65%)
Oct 14, 2009 5.252 5.388 5.202 5.288 3,050,133 +0.12(+2.35%)
Oct 13, 2009 5.352 5.352 5.152 5.166 1,956,634 -0.11(-2.03%)
Oct 12, 2009 5.331 5.388 5.245 5.274 2,221,258 -0.02(-0.40%)
Oct 09, 2009 5.288 5.338 5.252 5.295 1,430,767 +0.20(+3.93%)
Oct 08, 2009 5.088 5.116 5.038 5.095 2,000,688 +0.07(+1.42%)
Oct 07, 2009 5.073 5.088 4.981 5.023 2,403,805 -0.03(-0.57%)
Oct 06, 2009 4.909 5.102 4.909 5.052 7,466,610 +0.27(+5.68%)
Oct 05, 2009 4.645 4.888 4.645 4.780 21,424,828 +0.39(+8.78%)
Oct 02, 2009 4.223 4.616 4.223 4.395 8,383,366 +0.25(+6.03%)
Oct 01, 2009 4.287 4.309 4.145 4.145 3,101,110 -0.23(-5.23%)
Sep 30, 2009 4.488 4.488 4.366 4.373 2,257,781 -0.14(-3.16%)
Sep 29, 2009 4.488 4.530 4.416 4.516 3,621,271 +0.12(+2.76%)
Sep 28, 2009 4.366 4.430 4.280 4.395 7,343,475 +0.18(+4.24%)
Sep 25, 2009 4.459 4.459 4.137 4.216 13,503,291 -0.42(-9.09%)
Sep 24, 2009 4.952 4.952 4.595 4.638 4,611,661 -0.84(-15.27%)
Sep 23, 2009 5.552 5.588 5.474 5.474 1,532,849 -0.05(-0.91%)
Sep 22, 2009 5.459 5.574 5.452 5.524 759,173 +0.10(+1.84%)
Sep 21, 2009 5.438 5.466 5.359 5.424 375,949 -0.08(-1.43%)
Sep 18, 2009 5.431 5.509 5.359 5.502 649,191 +0.07(+1.32%)
Sep 17, 2009 5.531 5.545 5.409 5.431 738,782 -0.22(-3.94%)
Sep 16, 2009 5.674 5.724 5.631 5.654 368,850 -0.02(-0.35%)
Sep 15, 2009 5.717 5.767 5.617 5.674 606,362 -0.11(-1.98%)
Sep 14, 2009 5.745 5.802 5.681 5.788 770,305 -0.11(-1.94%)
Sep 11, 2009 5.952 5.952 5.852 5.902 368,830 -0.08(-1.31%)
Sep 10, 2009 5.960 6.010 5.852 5.981 673,725 +0.11(+1.82%)
Sep 09, 2009 5.845 5.917 5.781 5.874 630,782 -0.08(-1.32%)
Sep 08, 2009 5.924 6.017 5.910 5.952 369,965 +0.08(+1.34%)
Sep 04, 2009 5.938 5.938 5.781 5.874 510,436 -0.21(-3.41%)
Sep 03, 2009 6.110 6.110 6.002 6.081 511,025 -0.11(-1.73%)
Sep 02, 2009 6.210 6.253 6.124 6.188 502,149 +0.09(+1.52%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.