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 )

5.810 -0.080 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2013 5.798 5.835 5.740 5.784 221,646 -0.05(-0.87%)
Nov 27, 2013 5.791 5.842 5.777 5.835 560,278 +0.05(+0.88%)
Nov 26, 2013 5.784 5.813 5.777 5.784 305,398 -0.04(-0.62%)
Nov 25, 2013 5.849 5.856 5.784 5.820 493,089 -0.09(-1.59%)
Nov 22, 2013 5.878 5.936 5.864 5.914 764,357 +0.01(+0.25%)
Nov 21, 2013 5.813 5.951 5.813 5.900 1,403,381 +0.14(+2.52%)
Nov 20, 2013 5.791 5.798 5.748 5.755 430,266 -0.01(-0.25%)
Nov 19, 2013 5.798 5.798 5.748 5.769 409,616 +0.01(+0.25%)
Nov 18, 2013 5.806 5.827 5.740 5.755 828,359 -0.04(-0.75%)
Nov 15, 2013 5.740 5.864 5.740 5.798 1,619,050 +0.22(+4.03%)
Nov 14, 2013 5.436 5.581 5.429 5.574 2,145,710 +0.22(+4.20%)
Nov 12, 2013 5.298 5.349 5.271 5.349 1,929,892 +0.07(+1.37%)
Nov 11, 2013 5.247 5.291 5.247 5.276 438,086 -0.06(-1.09%)
Nov 08, 2013 5.226 5.334 5.218 5.334 607,506 +0.10(+1.94%)
Nov 07, 2013 5.334 5.356 5.211 5.233 1,012,445 -0.14(-2.56%)
Nov 06, 2013 5.349 5.385 5.349 5.371 265,428 +0.08(+1.51%)
Nov 05, 2013 5.298 5.327 5.262 5.291 927,523 -0.02(-0.41%)
Nov 04, 2013 5.276 5.320 5.276 5.313 830,727 +0.01(+0.14%)
Nov 01, 2013 5.247 5.327 5.233 5.305 383,245 -0.03(-0.54%)
Oct 31, 2013 5.371 5.371 5.320 5.334 775,733 -0.14(-2.52%)
Oct 30, 2013 5.487 5.501 5.431 5.472 758,013 +0.17(+3.14%)
Oct 29, 2013 5.421 5.421 5.262 5.305 808,192 -0.12(-2.27%)
Oct 28, 2013 5.458 5.465 5.421 5.429 530,915 +0.00(+0.00%)
Oct 25, 2013 5.436 5.450 5.414 5.429 197,110 -0.06(-1.06%)
Oct 24, 2013 5.508 5.508 5.443 5.487 137,631 +0.06(+1.07%)
Oct 23, 2013 5.429 5.450 5.392 5.429 243,613 -0.14(-2.47%)
Oct 22, 2013 5.566 5.581 5.487 5.566 337,711 +0.01(+0.13%)
Oct 21, 2013 5.588 5.595 5.537 5.559 325,950 -0.06(-1.03%)
Oct 18, 2013 5.603 5.624 5.581 5.617 1,057,094 -0.06(-1.02%)
Oct 17, 2013 5.574 5.682 5.545 5.675 783,389 +0.10(+1.82%)
Oct 16, 2013 5.523 5.588 5.516 5.574 478,494 +0.04(+0.65%)
Oct 15, 2013 5.581 5.581 5.508 5.537 389,530 -0.14(-2.43%)
Oct 14, 2013 5.595 5.682 5.562 5.675 403,028 +0.02(+0.38%)
Oct 11, 2013 5.574 5.661 5.559 5.653 315,123 +0.04(+0.65%)
Oct 10, 2013 5.595 5.617 5.559 5.617 489,212 +0.15(+2.79%)
Oct 09, 2013 5.487 5.494 5.392 5.465 658,915 +0.17(+3.29%)
Oct 08, 2013 5.363 5.385 5.280 5.291 493,342 -0.01(-0.27%)
Oct 07, 2013 5.313 5.371 5.291 5.305 621,207 -0.22(-4.06%)
Oct 04, 2013 5.450 5.545 5.429 5.530 428,805 +0.00(+0.00%)
Oct 03, 2013 5.581 5.603 5.472 5.530 473,261 -0.04(-0.78%)
Oct 02, 2013 5.559 5.574 5.501 5.574 337,518 -0.07(-1.16%)
Oct 01, 2013 5.624 5.690 5.610 5.639 316,142 -0.02(-0.38%)
Sep 30, 2013 5.595 5.664 5.588 5.661 499,583 -0.09(-1.51%)
Sep 27, 2013 5.755 5.769 5.733 5.748 228,262 -0.04(-0.75%)
Sep 26, 2013 5.769 5.798 5.748 5.791 375,868 +0.09(+1.52%)
Sep 25, 2013 5.755 5.755 5.628 5.704 407,655 -0.06(-1.01%)
Sep 24, 2013 5.806 5.835 5.755 5.762 412,389 +0.03(+0.51%)
Sep 23, 2013 5.740 5.791 5.682 5.733 488,353 +0.00(+0.00%)
Sep 20, 2013 5.849 5.864 5.719 5.733 447,308 -0.12(-2.10%)
Sep 19, 2013 5.907 5.907 5.806 5.856 483,738 -0.05(-0.86%)
Sep 18, 2013 5.755 5.943 5.740 5.907 1,345,900 +0.19(+3.30%)
Sep 17, 2013 5.653 5.726 5.632 5.719 632,209 +0.06(+1.02%)
Sep 16, 2013 5.668 5.704 5.642 5.661 429,179 +0.06(+1.03%)
Sep 13, 2013 5.588 5.603 5.537 5.603 401,511 +0.04(+0.65%)
Sep 12, 2013 5.581 5.595 5.516 5.566 346,123 -0.07(-1.16%)
Sep 11, 2013 5.574 5.639 5.566 5.632 327,655 -0.04(-0.64%)
Sep 10, 2013 5.610 5.675 5.603 5.668 762,216 +0.12(+2.09%)
Sep 09, 2013 5.479 5.552 5.465 5.552 572,853 +0.20(+3.65%)
Sep 06, 2013 5.356 5.392 5.284 5.356 592,457 -0.02(-0.40%)
Sep 05, 2013 5.363 5.385 5.338 5.378 637,709 -0.02(-0.40%)
Sep 04, 2013 5.334 5.421 5.334 5.400 874,188 +0.14(+2.62%)
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.