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 (%)
Feb 28, 2020 3.678 3.720 3.602 3.720 324,780 -0.05(-1.34%)
Feb 27, 2020 3.837 3.846 3.753 3.770 349,669 -0.23(-5.67%)
Feb 26, 2020 3.988 4.022 3.963 3.997 181,778 +0.06(+1.49%)
Feb 25, 2020 4.030 4.030 3.930 3.938 181,647 -0.09(-2.29%)
Feb 24, 2020 4.030 4.081 3.997 4.030 237,814 -0.17(-4.00%)
Feb 21, 2020 4.223 4.223 4.190 4.198 83,606 -0.06(-1.38%)
Feb 20, 2020 4.249 4.274 4.223 4.257 102,669 -0.01(-0.20%)
Feb 19, 2020 4.265 4.282 4.253 4.265 155,113 +0.00(+0.00%)
Feb 18, 2020 4.249 4.265 4.198 4.265 138,840 +0.02(+0.40%)
Feb 14, 2020 4.291 4.291 4.249 4.249 117,787 -0.06(-1.36%)
Feb 13, 2020 4.299 4.307 4.274 4.307 221,816 -0.05(-1.16%)
Feb 12, 2020 4.349 4.375 4.341 4.358 221,122 +0.03(+0.78%)
Feb 11, 2020 4.324 4.341 4.324 4.324 215,738 +0.02(+0.39%)
Feb 10, 2020 4.291 4.316 4.282 4.307 103,156 +0.03(+0.79%)
Feb 07, 2020 4.282 4.299 4.274 4.274 103,138 +0.01(+0.20%)
Feb 06, 2020 4.257 4.282 4.254 4.265 103,229 +0.06(+1.40%)
Feb 05, 2020 4.215 4.223 4.198 4.207 105,255 +0.03(+0.80%)
Feb 04, 2020 4.223 4.223 4.165 4.173 207,584 -0.08(-1.78%)
Feb 03, 2020 4.299 4.324 4.249 4.249 117,816 -0.07(-1.56%)
Jan 31, 2020 4.349 4.358 4.282 4.316 191,866 -0.21(-4.64%)
Jan 30, 2020 4.375 4.542 4.349 4.526 138,779 +0.17(+3.85%)
Jan 29, 2020 4.324 4.379 4.324 4.358 158,606 +0.04(+0.97%)
Jan 28, 2020 4.274 4.316 4.265 4.316 77,693 +0.05(+1.18%)
Jan 27, 2020 4.274 4.274 4.240 4.265 166,059 -0.01(-0.20%)
Jan 24, 2020 4.366 4.366 4.249 4.274 369,799 -0.12(-2.68%)
Jan 23, 2020 4.408 4.408 4.375 4.391 102,944 +0.00(+0.00%)
Jan 22, 2020 4.383 4.405 4.375 4.391 99,954 +0.03(+0.77%)
Jan 21, 2020 4.358 4.358 4.333 4.358 176,868 +0.01(+0.19%)
Jan 17, 2020 4.333 4.358 4.333 4.349 60,740 +0.02(+0.39%)
Jan 16, 2020 4.316 4.333 4.282 4.333 96,937 -0.04(-0.96%)
Jan 15, 2020 4.391 4.400 4.370 4.375 105,236 -0.06(-1.33%)
Jan 14, 2020 4.442 4.450 4.417 4.433 106,152 -0.02(-0.38%)
Jan 13, 2020 4.425 4.459 4.400 4.450 109,705 +0.02(+0.38%)
Jan 10, 2020 4.425 4.450 4.408 4.433 146,490 +0.03(+0.76%)
Jan 09, 2020 4.408 4.408 4.383 4.400 93,168 +0.01(+0.19%)
Jan 08, 2020 4.366 4.417 4.358 4.391 121,356 +0.07(+1.55%)
Jan 07, 2020 4.316 4.349 4.299 4.324 94,355 +0.00(+0.00%)
Jan 06, 2020 4.291 4.341 4.291 4.324 160,946 +0.00(+0.00%)
Jan 03, 2020 4.299 4.349 4.282 4.324 98,970 -0.05(-1.15%)
Jan 02, 2020 4.375 4.375 4.349 4.375 127,556 +0.04(+0.97%)
Dec 31, 2019 4.299 4.333 4.265 4.333 1,528,504 +0.01(+0.19%)
Dec 30, 2019 4.341 4.341 4.308 4.324 80,075 +0.03(+0.59%)
Dec 27, 2019 4.316 4.324 4.299 4.299 120,408 +0.01(+0.20%)
Dec 26, 2019 4.299 4.299 4.277 4.291 106,030 +0.01(+0.20%)
Dec 24, 2019 4.299 4.299 4.265 4.282 67,647 -0.03(-0.58%)
Dec 23, 2019 4.307 4.307 4.274 4.307 163,956 -0.01(-0.19%)
Dec 20, 2019 4.333 4.341 4.307 4.316 120,646 -0.02(-0.39%)
Dec 19, 2019 4.324 4.341 4.307 4.333 134,418 -0.09(-2.09%)
Dec 18, 2019 4.366 4.433 4.333 4.425 136,357 +0.10(+2.33%)
Dec 17, 2019 4.358 4.358 4.274 4.324 264,579 +0.04(+0.98%)
Dec 16, 2019 4.291 4.316 4.282 4.282 92,474 +0.01(+0.20%)
Dec 13, 2019 4.274 4.307 4.223 4.274 138,391 -0.08(-1.74%)
Dec 12, 2019 4.307 4.349 4.290 4.349 145,169 -0.01(-0.19%)
Dec 11, 2019 4.375 4.378 4.333 4.358 96,687 -0.03(-0.57%)
Dec 10, 2019 4.349 4.391 4.349 4.383 108,232 +0.04(+0.97%)
Dec 09, 2019 4.366 4.383 4.333 4.341 159,130 -0.07(-1.52%)
Dec 06, 2019 4.366 4.408 4.366 4.408 153,874 +0.12(+2.74%)
Dec 05, 2019 4.307 4.307 4.282 4.291 114,764 +0.03(+0.79%)
Dec 04, 2019 4.265 4.282 4.249 4.257 592,954 -0.03(-0.59%)
Dec 03, 2019 4.257 4.299 4.240 4.282 130,617 +0.03(+0.59%)
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.