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%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Apr 30, 2020 3.572 3.581 3.487 3.513 449,616 -0.02(-0.48%)
Apr 29, 2020 3.547 3.572 3.513 3.530 259,411 +0.08(+2.21%)
Apr 28, 2020 3.487 3.487 3.428 3.454 501,192 +0.04(+1.24%)
Apr 27, 2020 3.369 3.445 3.369 3.411 409,458 +0.08(+2.29%)
Apr 24, 2020 3.394 3.394 3.318 3.335 311,952 -0.07(-2.00%)
Apr 23, 2020 3.428 3.462 3.394 3.403 246,696 +0.01(+0.25%)
Apr 22, 2020 3.428 3.437 3.390 3.394 311,196 +0.11(+3.36%)
Apr 21, 2020 3.343 3.403 3.284 3.284 629,194 +0.03(+0.78%)
Apr 20, 2020 3.275 3.343 3.250 3.258 452,006 +0.00(+0.00%)
Apr 17, 2020 3.258 3.279 3.233 3.258 389,262 +0.03(+1.05%)
Apr 16, 2020 3.250 3.250 3.199 3.224 338,334 -0.08(-2.31%)
Apr 15, 2020 3.326 3.343 3.284 3.301 597,376 -0.14(-4.19%)
Apr 14, 2020 3.454 3.487 3.403 3.445 658,100 +0.06(+1.75%)
Apr 13, 2020 3.428 3.428 3.360 3.386 484,055 -0.08(-2.21%)
Apr 09, 2020 3.504 3.564 3.445 3.462 698,150 -0.08(-2.39%)
Apr 08, 2020 3.564 3.581 3.521 3.547 729,262 +0.02(+0.48%)
Apr 07, 2020 3.691 3.691 3.513 3.530 841,256 +0.01(+0.24%)
Apr 06, 2020 3.437 3.530 3.411 3.521 654,377 +0.31(+9.50%)
Apr 03, 2020 3.258 3.267 3.199 3.216 791,253 -0.10(-3.07%)
Apr 02, 2020 3.284 3.326 3.216 3.318 453,809 -0.06(-1.76%)
Apr 01, 2020 3.386 3.458 3.352 3.377 872,516 -0.25(-6.79%)
Mar 31, 2020 3.598 3.700 3.560 3.623 544,084 -0.21(-5.53%)
Mar 30, 2020 3.767 3.869 3.725 3.835 583,900 +0.16(+4.29%)
Mar 27, 2020 3.644 3.736 3.568 3.678 395,286 -0.12(-3.10%)
Mar 26, 2020 3.770 3.795 3.694 3.795 556,324 +0.09(+2.49%)
Mar 25, 2020 3.669 3.778 3.552 3.703 871,449 +0.10(+2.80%)
Mar 24, 2020 3.468 3.608 3.443 3.602 831,942 +0.45(+14.10%)
Mar 23, 2020 3.241 3.266 3.115 3.157 936,503 -0.13(-4.08%)
Mar 20, 2020 3.434 3.451 3.266 3.291 994,587 -0.03(-1.01%)
Mar 19, 2020 3.233 3.426 3.191 3.325 1,002,724 +0.17(+5.32%)
Mar 18, 2020 3.098 3.258 3.061 3.157 666,263 -0.18(-5.29%)
Mar 17, 2020 3.182 3.342 3.140 3.333 1,167,045 +0.25(+8.17%)
Mar 16, 2020 2.981 3.258 2.981 3.081 818,647 -0.13(-4.18%)
Mar 13, 2020 3.216 3.241 3.132 3.216 601,326 +0.19(+6.39%)
Mar 12, 2020 3.165 3.165 2.998 3.023 978,528 -0.35(-10.45%)
Mar 11, 2020 3.434 3.459 3.350 3.375 713,311 -0.19(-5.41%)
Mar 10, 2020 3.485 3.577 3.401 3.568 624,451 +0.33(+10.10%)
Mar 09, 2020 3.149 3.354 3.149 3.241 555,650 -0.32(-8.96%)
Mar 06, 2020 3.560 3.627 3.535 3.560 380,637 -0.21(-5.57%)
Mar 05, 2020 3.745 3.795 3.736 3.770 977,022 -0.07(-1.75%)
Mar 04, 2020 3.795 3.837 3.753 3.837 442,226 +0.08(+2.01%)
Mar 03, 2020 3.820 3.862 3.711 3.762 494,708 -0.08(-2.18%)
Mar 02, 2020 3.787 3.846 3.736 3.846 326,678 +0.13(+3.39%)
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%)
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.