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 (%)
Jun 30, 2011 3.523 3.544 3.509 3.523 258,241 -0.01(-0.20%)
Jun 29, 2011 3.509 3.530 3.487 3.530 467,953 +0.11(+3.35%)
Jun 28, 2011 3.409 3.437 3.409 3.416 373,709 +0.02(+0.63%)
Jun 27, 2011 3.380 3.423 3.380 3.394 505,166 +0.01(+0.21%)
Jun 24, 2011 3.423 3.430 3.387 3.387 370,087 +0.04(+1.07%)
Jun 23, 2011 3.323 3.358 3.301 3.351 538,609 -0.02(-0.64%)
Jun 22, 2011 3.394 3.401 3.358 3.373 277,029 +0.05(+1.51%)
Jun 21, 2011 3.330 3.351 3.323 3.323 768,655 -0.01(-0.43%)
Jun 20, 2011 3.324 3.337 3.323 3.337 243,869 +0.02(+0.65%)
Jun 17, 2011 3.323 3.337 3.301 3.316 526,241 -0.03(-0.85%)
Jun 16, 2011 3.344 3.351 3.301 3.344 589,501 -0.01(-0.43%)
Jun 15, 2011 3.409 3.416 3.351 3.358 929,830 -0.18(-5.05%)
Jun 14, 2011 3.523 3.544 3.516 3.537 661,031 +0.04(+1.23%)
Jun 13, 2011 3.480 3.494 3.473 3.494 580,669 +0.00(+0.00%)
Jun 10, 2011 3.544 3.544 3.459 3.494 660,474 -0.04(-1.21%)
Jun 09, 2011 3.516 3.559 3.509 3.537 1,792,540 -0.01(-0.40%)
Jun 08, 2011 3.551 3.551 3.523 3.551 967,578 +0.00(+0.00%)
Jun 07, 2011 3.523 3.551 3.516 3.551 641,208 +0.09(+2.47%)
Jun 06, 2011 3.501 3.501 3.444 3.466 449,384 -0.07(-2.02%)
Jun 03, 2011 3.523 3.544 3.501 3.537 209,188 +0.21(+6.22%)
May 24, 2011 3.330 3.380 3.323 3.330 624,360 +0.01(+0.43%)
May 23, 2011 3.387 3.401 3.316 3.316 1,748,287 -0.10(-2.93%)
May 20, 2011 3.466 3.466 3.394 3.416 1,346,247 -0.09(-2.45%)
May 19, 2011 3.494 3.501 3.444 3.501 1,071,539 -0.01(-0.20%)
May 18, 2011 3.544 3.544 3.509 3.509 542,732 -0.02(-0.61%)
May 17, 2011 3.509 3.530 3.459 3.530 675,085 +0.11(+3.35%)
May 16, 2011 3.451 3.451 3.394 3.416 730,694 -0.09(-2.45%)
May 13, 2011 3.566 3.566 3.473 3.501 677,668 -0.09(-2.39%)
May 12, 2011 3.594 3.594 3.544 3.587 877,386 +0.00(+0.00%)
May 11, 2011 3.623 3.644 3.573 3.587 304,872 -0.04(-1.18%)
May 10, 2011 3.666 3.666 3.630 3.630 368,322 -0.04(-0.97%)
May 09, 2011 3.666 3.673 3.630 3.666 539,064 -0.02(-0.58%)
May 06, 2011 3.716 3.723 3.666 3.687 672,559 +0.09(+2.38%)
May 05, 2011 3.609 3.623 3.566 3.601 520,818 -0.01(-0.40%)
May 04, 2011 3.666 3.666 3.601 3.616 386,790 -0.01(-0.20%)
May 03, 2011 3.651 3.680 3.609 3.623 328,935 -0.04(-1.17%)
May 02, 2011 3.659 3.666 3.659 3.666 624,925 +0.02(+0.59%)
Apr 29, 2011 3.623 3.644 3.573 3.644 564,019 -0.02(-0.58%)
Apr 28, 2011 3.601 3.666 3.566 3.666 809,547 +0.09(+2.60%)
Apr 27, 2011 3.601 3.601 3.534 3.573 485,221 -0.06(-1.77%)
Apr 26, 2011 3.630 3.659 3.623 3.637 711,915 -0.01(-0.39%)
Apr 25, 2011 3.644 3.666 3.630 3.651 683,067 +0.05(+1.39%)
Apr 21, 2011 3.573 3.623 3.551 3.601 827,685 +0.05(+1.41%)
Apr 20, 2011 3.566 3.566 3.519 3.551 614,725 +0.03(+0.81%)
Apr 19, 2011 3.516 3.544 3.501 3.523 455,710 +0.03(+0.82%)
Apr 18, 2011 3.437 3.494 3.437 3.494 492,975 -0.03(-0.81%)
Apr 15, 2011 3.544 3.551 3.516 3.523 496,296 -0.04(-1.20%)
Apr 14, 2011 3.537 3.566 3.530 3.566 736,025 -0.01(-0.20%)
Apr 13, 2011 3.587 3.587 3.544 3.573 1,704,969 +0.04(+1.21%)
Apr 12, 2011 3.501 3.559 3.501 3.530 682,389 +0.01(+0.41%)
Apr 11, 2011 3.544 3.548 3.501 3.516 558,504 -0.01(-0.40%)
Apr 08, 2011 3.551 3.566 3.491 3.530 1,582,621 +0.10(+2.92%)
Apr 07, 2011 3.466 3.494 3.394 3.430 1,702,103 -0.01(-0.41%)
Apr 06, 2011 3.466 3.501 3.423 3.444 2,933,923 -0.06(-1.83%)
Apr 05, 2011 3.573 3.573 3.505 3.509 2,162,335 -0.09(-2.58%)
Apr 04, 2011 3.659 3.659 3.587 3.601 1,951,829 -0.05(-1.37%)
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.