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 (%)
Sep 30, 2011 2.667 2.667 2.580 2.580 283,273 -0.14(-5.32%)
Sep 29, 2011 2.718 2.740 2.674 2.725 196,838 +0.06(+2.17%)
Sep 28, 2011 2.718 2.732 2.667 2.667 335,794 +0.05(+1.94%)
Sep 27, 2011 2.674 2.674 2.609 2.616 535,253 +0.01(+0.32%)
Sep 26, 2011 2.601 2.615 2.551 2.608 443,876 +0.06(+2.53%)
Sep 23, 2011 2.537 2.565 2.508 2.544 522,063 +0.01(+0.28%)
Sep 22, 2011 2.601 2.601 2.508 2.537 2,094,746 -0.11(-4.31%)
Sep 21, 2011 2.765 2.765 2.637 2.651 1,728,824 -0.11(-4.13%)
Sep 20, 2011 2.765 2.794 2.751 2.765 382,742 -0.03(-1.02%)
Sep 19, 2011 2.801 2.815 2.765 2.794 641,647 +0.01(+0.26%)
Sep 16, 2011 2.837 2.873 2.787 2.787 1,176,473 +0.03(+1.04%)
Sep 15, 2011 2.730 2.758 2.715 2.758 482,188 +0.02(+0.78%)
Sep 14, 2011 2.723 2.765 2.694 2.737 402,160 -0.01(-0.26%)
Sep 13, 2011 2.723 2.765 2.708 2.744 585,416 +0.09(+3.50%)
Sep 12, 2011 2.630 2.651 2.594 2.651 333,189 -0.05(-1.85%)
Sep 09, 2011 2.701 2.723 2.667 2.701 311,481 -0.02(-0.79%)
Sep 08, 2011 2.737 2.765 2.715 2.723 377,465 -0.11(-3.79%)
Sep 07, 2011 2.808 2.837 2.773 2.830 682,828 +0.11(+4.21%)
Sep 06, 2011 2.715 2.715 2.680 2.715 510,747 -0.20(-6.86%)
Sep 02, 2011 2.958 2.958 2.908 2.915 244,051 -0.09(-2.86%)
Sep 01, 2011 3.015 3.044 2.994 3.001 252,758 +0.01(+0.24%)
Aug 31, 2011 2.994 3.030 2.980 2.994 369,463 +0.01(+0.24%)
Aug 30, 2011 2.987 3.015 2.965 2.987 385,192 +0.03(+0.97%)
Aug 29, 2011 2.937 2.965 2.923 2.958 358,336 +0.04(+1.47%)
Aug 26, 2011 2.887 2.944 2.873 2.915 236,196 +0.03(+0.99%)
Aug 25, 2011 2.958 2.958 2.873 2.887 381,652 +0.00(+0.00%)
Aug 24, 2011 2.880 2.923 2.858 2.887 365,199 -0.07(-2.42%)
Aug 23, 2011 2.901 2.958 2.887 2.958 408,422 +0.09(+3.24%)
Aug 22, 2011 2.901 2.901 2.844 2.865 395,547 +0.01(+0.25%)
Aug 19, 2011 2.901 2.928 2.858 2.858 605,994 -0.08(-2.68%)
Aug 18, 2011 2.951 2.958 2.915 2.937 471,395 -0.11(-3.75%)
Aug 17, 2011 3.008 3.058 3.008 3.051 377,953 +0.09(+2.89%)
Aug 16, 2011 2.973 2.987 2.944 2.965 306,067 -0.07(-2.35%)
Aug 15, 2011 3.015 3.037 3.001 3.037 403,894 +0.08(+2.66%)
Aug 12, 2011 2.980 3.008 2.958 2.958 455,725 -0.01(-0.48%)
Aug 11, 2011 2.894 3.001 2.873 2.973 1,077,408 +0.13(+4.52%)
Aug 10, 2011 2.973 2.973 2.844 2.844 8,374,343 -0.26(-8.51%)
Aug 09, 2011 3.101 3.116 2.951 3.108 1,942,502 +0.16(+5.58%)
Aug 08, 2011 3.101 3.116 2.944 2.944 1,387,878 -0.20(-6.36%)
Aug 05, 2011 3.158 3.216 3.087 3.144 1,111,825 -0.06(-2.00%)
Aug 04, 2011 3.301 3.301 3.194 3.208 543,240 -0.21(-6.26%)
Aug 03, 2011 3.409 3.430 3.366 3.423 300,910 -0.01(-0.21%)
Aug 02, 2011 3.459 3.466 3.401 3.430 267,570 -0.01(-0.41%)
Aug 01, 2011 3.516 3.523 3.430 3.444 574,898 -0.02(-0.62%)
Jul 29, 2011 3.366 3.473 3.344 3.466 311,136 -0.03(-0.82%)
Jul 28, 2011 3.459 3.501 3.430 3.494 591,333 +0.04(+1.24%)
Jul 27, 2011 3.501 3.516 3.444 3.451 643,574 -0.11(-3.01%)
Jul 26, 2011 3.516 3.566 3.516 3.559 546,905 +0.03(+0.81%)
Jul 25, 2011 3.537 3.544 3.530 3.530 216,443 -0.06(-1.59%)
Jul 22, 2011 3.587 3.594 3.580 3.587 498,442 +0.06(+1.62%)
Jul 21, 2011 3.487 3.530 3.473 3.530 520,687 +0.06(+1.65%)
Jul 20, 2011 3.423 3.473 3.423 3.473 438,698 +0.08(+2.32%)
Jul 19, 2011 3.416 3.423 3.394 3.394 293,023 -0.03(-0.83%)
Jul 18, 2011 3.466 3.473 3.416 3.423 338,991 -0.08(-2.25%)
Jul 15, 2011 3.466 3.501 3.459 3.501 231,921 +0.04(+1.24%)
Jul 14, 2011 3.487 3.494 3.430 3.459 248,962 -0.04(-1.22%)
Jul 13, 2011 3.487 3.544 3.487 3.501 285,171 +0.06(+1.87%)
Jul 12, 2011 3.416 3.459 3.409 3.437 242,423 -0.02(-0.62%)
Jul 11, 2011 3.487 3.494 3.451 3.459 196,672 -0.07(-2.02%)
Jul 08, 2011 3.551 3.551 3.509 3.530 446,805 -0.06(-1.59%)
Jul 07, 2011 3.587 3.601 3.566 3.587 387,979 +0.04(+1.01%)
Jul 06, 2011 3.551 3.566 3.544 3.551 270,258 +0.01(+0.40%)
Jul 05, 2011 3.537 3.559 3.523 3.537 303,502 -0.02(-0.60%)
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.