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 (%)
Sep 30, 2004 9.327 9.386 9.327 9.364 183,232 +0.04(+0.39%)
Sep 29, 2004 9.277 9.342 9.226 9.327 171,788 -0.07(-0.77%)
Sep 28, 2004 9.342 9.400 9.291 9.400 304,835 -0.04(-0.38%)
Sep 27, 2004 9.393 9.487 9.393 9.436 148,350 -0.10(-1.06%)
Sep 24, 2004 9.538 9.574 9.502 9.538 190,401 -0.13(-1.35%)
Sep 23, 2004 9.545 9.712 9.545 9.668 309,522 +0.05(+0.53%)
Sep 22, 2004 9.748 9.748 9.545 9.618 172,753 -0.14(-1.41%)
Sep 21, 2004 9.828 9.828 9.668 9.755 210,668 -0.07(-0.74%)
Sep 20, 2004 9.893 9.908 9.770 9.828 150,969 -0.05(-0.51%)
Sep 17, 2004 9.813 9.908 9.784 9.879 211,082 -0.05(-0.51%)
Sep 16, 2004 9.922 9.973 9.879 9.929 113,744 +0.01(+0.07%)
Sep 15, 2004 9.900 10.00 9.871 9.922 160,896 -0.14(-1.37%)
Sep 14, 2004 9.951 10.12 9.951 10.06 152,072 -0.03(-0.29%)
Sep 13, 2004 10.01 10.16 10.01 10.09 202,809 +0.02(+0.22%)
Sep 10, 2004 9.988 10.12 9.944 10.07 140,767 -0.06(-0.57%)
Sep 09, 2004 10.15 10.16 10.01 10.13 123,257 -0.04(-0.43%)
Sep 08, 2004 10.13 10.24 10.13 10.17 121,741 +0.09(+0.86%)
Sep 07, 2004 9.951 10.09 9.937 10.08 132,632 +0.28(+2.81%)
Sep 03, 2004 9.864 9.929 9.806 9.806 137,458 -0.24(-2.38%)
Sep 02, 2004 9.937 10.06 9.908 10.05 126,428 +0.04(+0.43%)
Sep 01, 2004 10.04 10.07 9.980 10.00 112,917 -0.07(-0.65%)
Aug 31, 2004 9.937 10.07 9.937 10.07 153,589 +0.03(+0.29%)
Aug 30, 2004 10.15 10.15 10.02 10.04 89,478 -0.11(-1.07%)
Aug 27, 2004 10.10 10.22 10.10 10.15 122,154 +0.09(+0.87%)
Aug 26, 2004 10.07 10.15 9.929 10.06 113,468 +0.05(+0.51%)
Aug 25, 2004 9.828 10.05 9.828 10.01 269,264 +0.12(+1.25%)
Aug 24, 2004 9.828 9.995 9.797 9.886 291,875 +0.00(+0.00%)
Aug 23, 2004 9.792 9.959 9.792 9.886 209,289 +0.09(+0.89%)
Aug 20, 2004 9.813 9.864 9.683 9.799 146,833 +0.06(+0.60%)
Aug 19, 2004 9.748 9.828 9.654 9.741 158,415 +0.04(+0.37%)
Aug 18, 2004 9.639 9.705 9.574 9.705 206,394 +0.09(+0.91%)
Aug 17, 2004 9.647 9.661 9.589 9.618 224,731 -0.01(-0.15%)
Aug 16, 2004 9.625 9.639 9.502 9.632 504,198 -0.19(-1.92%)
Aug 13, 2004 9.806 9.864 9.763 9.821 126,566 -0.13(-1.31%)
Aug 12, 2004 10.01 10.02 9.915 9.951 114,709 -0.09(-0.87%)
Aug 11, 2004 9.886 10.08 9.886 10.04 161,999 +0.12(+1.17%)
Aug 10, 2004 9.755 10.05 9.755 9.922 150,280 +0.17(+1.71%)
Aug 09, 2004 9.777 9.828 9.712 9.755 226,385 +0.01(+0.07%)
Aug 06, 2004 9.828 9.828 9.683 9.748 145,179 -0.09(-0.88%)
Aug 05, 2004 9.828 10.01 9.828 9.835 264,162 -0.20(-2.02%)
Aug 04, 2004 9.900 10.08 9.828 10.04 134,287 -0.07(-0.72%)
Aug 03, 2004 10.20 10.26 10.08 10.11 248,583 -0.09(-0.85%)
Aug 02, 2004 10.12 10.21 10.10 10.20 226,937 +0.19(+1.88%)
Jul 30, 2004 9.937 10.02 9.900 10.01 255,614 +0.26(+2.68%)
Jul 29, 2004 9.683 9.864 9.647 9.748 158,690 -0.31(-3.10%)
Jul 28, 2004 10.00 10.06 9.806 10.06 139,526 +0.17(+1.76%)
Jul 27, 2004 9.770 9.893 9.726 9.886 189,298 +0.12(+1.19%)
Jul 26, 2004 9.879 9.937 9.726 9.770 207,083 -0.11(-1.10%)
Jul 23, 2004 9.647 9.988 9.647 9.879 414,581 -0.23(-2.30%)
Jul 22, 2004 10.05 10.13 9.972 10.11 158,690 +0.07(+0.65%)
Jul 21, 2004 10.18 10.23 9.995 10.05 209,151 -0.32(-3.08%)
Jul 20, 2004 10.25 10.41 10.25 10.36 156,898 +0.07(+0.63%)
Jul 19, 2004 10.33 10.33 10.24 10.30 128,083 +0.04(+0.42%)
Jul 16, 2004 10.31 10.38 10.23 10.26 153,865 +0.00(+0.00%)
Jul 15, 2004 10.24 10.30 10.18 10.26 389,350 -0.11(-1.05%)
Jul 14, 2004 10.44 10.57 10.32 10.36 170,685 -0.31(-2.92%)
Jul 13, 2004 10.44 10.68 10.38 10.68 485,723 +0.30(+2.94%)
Jul 12, 2004 10.37 10.39 10.30 10.37 275,468 +0.07(+0.70%)
Jul 09, 2004 10.19 10.37 10.19 10.30 147,109 +0.12(+1.21%)
Jul 08, 2004 10.27 10.27 10.15 10.18 138,975 -0.17(-1.61%)
Jul 07, 2004 10.26 10.40 10.25 10.34 126,980 +0.07(+0.64%)
Jul 06, 2004 10.31 10.34 10.21 10.28 181,991 -0.41(-3.80%)
Jul 02, 2004 10.73 10.73 10.59 10.68 123,395 -0.04(-0.41%)
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.