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 )

6.080 +0.260 (+4.47%)
Official Closing 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 (%)
Dec 31, 2004 10.54 10.59 10.50 10.56 229,694 +0.14(+1.32%)
Dec 30, 2004 10.39 10.51 10.39 10.42 190,539 +0.09(+0.84%)
Dec 29, 2004 10.37 10.39 10.29 10.34 238,518 +0.04(+0.35%)
Dec 28, 2004 10.15 10.52 10.15 10.30 410,445 +0.18(+1.79%)
Dec 27, 2004 9.980 10.16 9.980 10.12 360,259 +0.15(+1.45%)
Dec 23, 2004 9.850 10.08 9.842 9.973 233,279 +0.07(+0.66%)
Dec 22, 2004 9.842 9.980 9.842 9.908 329,790 +0.06(+0.59%)
Dec 21, 2004 9.719 9.893 9.719 9.850 214,666 -0.01(-0.15%)
Dec 20, 2004 9.799 10.01 9.799 9.864 424,921 +0.07(+0.74%)
Dec 17, 2004 9.799 9.835 9.734 9.792 935,737 +0.16(+1.66%)
Dec 16, 2004 9.850 9.850 9.523 9.632 692,807 -0.25(-2.57%)
Dec 15, 2004 9.835 9.922 9.813 9.886 242,103 +0.22(+2.25%)
Dec 14, 2004 9.647 9.755 9.596 9.668 242,379 -0.01(-0.15%)
Dec 13, 2004 9.690 9.726 9.647 9.683 481,449 -0.11(-1.11%)
Dec 10, 2004 9.625 9.886 9.625 9.792 264,990 -0.20(-1.96%)
Dec 09, 2004 9.864 10.05 9.850 9.988 1,062,856 +0.04(+0.44%)
Dec 08, 2004 9.741 9.973 9.741 9.944 333,236 -0.04(-0.44%)
Dec 07, 2004 10.10 10.19 9.908 9.988 327,032 -0.18(-1.78%)
Dec 06, 2004 10.26 10.27 10.12 10.17 274,916 -0.19(-1.82%)
Dec 03, 2004 10.34 10.43 10.26 10.36 232,865 +0.02(+0.21%)
Dec 02, 2004 10.23 10.36 10.15 10.34 445,189 +0.16(+1.57%)
Dec 01, 2004 10.11 10.21 10.05 10.18 252,995 +0.07(+0.65%)
Nov 30, 2004 10.15 10.18 10.09 10.11 300,836 +0.05(+0.50%)
Nov 29, 2004 10.12 10.15 10.03 10.06 387,696 +0.21(+2.13%)
Nov 26, 2004 9.842 9.922 9.792 9.850 124,636 +0.04(+0.44%)
Nov 24, 2004 9.777 9.857 9.755 9.806 351,711 +0.07(+0.67%)
Nov 23, 2004 9.784 9.806 9.676 9.741 193,296 -0.07(-0.74%)
Nov 22, 2004 9.705 9.828 9.690 9.813 178,544 +0.09(+0.89%)
Nov 19, 2004 9.864 9.879 9.719 9.726 225,972 -0.14(-1.40%)
Nov 18, 2004 9.813 9.900 9.777 9.864 249,686 +0.05(+0.52%)
Nov 17, 2004 9.741 9.937 9.741 9.813 293,805 +0.04(+0.37%)
Nov 16, 2004 9.734 9.799 9.712 9.777 175,235 +0.03(+0.30%)
Nov 15, 2004 9.632 9.784 9.632 9.748 249,686 +0.20(+2.13%)
Nov 12, 2004 9.386 9.545 9.386 9.545 241,965 +0.16(+1.70%)
Nov 11, 2004 9.248 9.436 9.240 9.386 153,175 +0.12(+1.33%)
Nov 10, 2004 9.429 9.429 9.240 9.262 161,586 -0.16(-1.69%)
Nov 09, 2004 9.364 9.436 9.342 9.422 199,776 +0.01(+0.15%)
Nov 08, 2004 9.313 9.436 9.313 9.407 165,446 +0.12(+1.33%)
Nov 05, 2004 9.175 9.357 9.175 9.284 228,040 +0.11(+1.19%)
Nov 04, 2004 9.081 9.175 8.965 9.175 273,538 +0.16(+1.77%)
Nov 03, 2004 8.994 9.103 8.950 9.016 367,567 +0.07(+0.73%)
Nov 02, 2004 8.827 9.037 8.827 8.950 260,991 +0.15(+1.65%)
Nov 01, 2004 8.827 8.943 8.742 8.805 423,129 -0.02(-0.25%)
Oct 29, 2004 8.994 8.994 8.791 8.827 479,657 -0.24(-2.64%)
Oct 28, 2004 9.269 9.269 9.008 9.066 430,298 -0.04(-0.48%)
Oct 27, 2004 9.008 9.139 8.979 9.110 346,196 -0.05(-0.55%)
Oct 26, 2004 9.117 9.248 9.110 9.161 261,819 -0.03(-0.32%)
Oct 25, 2004 9.088 9.248 9.088 9.190 116,639 -0.04(-0.47%)
Oct 22, 2004 9.320 9.371 9.233 9.233 102,438 -0.09(-0.93%)
Oct 21, 2004 9.320 9.371 9.139 9.320 226,937 -0.09(-1.00%)
Oct 20, 2004 9.357 9.465 9.306 9.415 158,552 +0.06(+0.62%)
Oct 19, 2004 9.393 9.494 9.349 9.357 147,385 -0.06(-0.62%)
Oct 18, 2004 9.320 9.415 9.306 9.415 108,918 -0.06(-0.61%)
Oct 15, 2004 9.378 9.487 9.378 9.473 141,870 +0.15(+1.56%)
Oct 14, 2004 9.538 9.538 9.291 9.327 135,390 -0.21(-2.21%)
Oct 13, 2004 9.647 9.661 9.509 9.538 190,677 -0.10(-1.05%)
Oct 12, 2004 9.690 9.690 9.589 9.639 123,809 -0.08(-0.82%)
Oct 11, 2004 9.683 9.792 9.683 9.719 87,548 +0.09(+0.98%)
Oct 08, 2004 9.647 9.741 9.589 9.625 181,715 +0.00(+0.00%)
Oct 07, 2004 9.763 9.763 9.610 9.625 181,577 -0.14(-1.41%)
Oct 06, 2004 9.574 9.763 9.574 9.763 206,808 +0.12(+1.20%)
Oct 05, 2004 9.639 9.726 9.625 9.647 144,765 +0.01(+0.08%)
Oct 04, 2004 9.719 9.799 9.639 9.639 580,855 +0.04(+0.38%)
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.