Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nomura Holdings Inc ADR (NY: NMR )

5.320 +0.100 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.300	5.330	5.270	5.320	1,001,852	+0.10(+1.92%)
Sep 30, 2024	5.320	5.320	5.160	5.220	1,872,231	-0.26(-4.74%)
Sep 27, 2024	5.570	5.580	5.460	5.480	571,990	-0.10(-1.79%)
Sep 26, 2024	5.510	5.610	5.510	5.580	588,981	+0.22(+4.10%)
Sep 25, 2024	5.410	5.425	5.345	5.360	1,646,493	-0.14(-2.55%)
Sep 24, 2024	5.500	5.530	5.450	5.500	993,663	-0.05(-0.90%)
Sep 23, 2024	5.560	5.590	5.540	5.550	685,960	+0.03(+0.54%)
Sep 20, 2024	5.540	5.570	5.500	5.520	716,990	+0.00(+0.00%)
Sep 19, 2024	5.540	5.540	5.470	5.520	998,717	+0.14(+2.60%)
Sep 18, 2024	5.370	5.450	5.340	5.380	1,290,014	+0.04(+0.75%)
Sep 17, 2024	5.350	5.370	5.275	5.340	1,326,973	-0.13(-2.38%)
Sep 16, 2024	5.450	5.490	5.430	5.470	748,452	+0.04(+0.74%)
Sep 13, 2024	5.390	5.450	5.390	5.430	464,560	+0.04(+0.74%)
Sep 12, 2024	5.380	5.430	5.335	5.390	800,716	+0.00(+0.00%)
Sep 11, 2024	5.340	5.410	5.255	5.390	1,063,836	-0.03(-0.55%)
Sep 10, 2024	5.470	5.475	5.360	5.420	2,248,783	-0.13(-2.34%)
Sep 09, 2024	5.520	5.577	5.500	5.550	912,126	+0.12(+2.21%)
Sep 06, 2024	5.640	5.655	5.430	5.430	784,804	-0.30(-5.24%)
Sep 05, 2024	5.650	5.740	5.635	5.730	796,996	+0.19(+3.43%)
Sep 04, 2024	5.640	5.640	5.524	5.540	878,856	-0.25(-4.32%)
Sep 03, 2024	5.830	5.880	5.760	5.790	539,978	-0.06(-1.03%)
Aug 30, 2024	5.810	5.865	5.800	5.850	422,496	+0.08(+1.39%)
Aug 29, 2024	5.750	5.820	5.750	5.770	396,590	+0.05(+0.87%)
Aug 28, 2024	5.770	5.800	5.720	5.720	268,365	-0.06(-1.04%)
Aug 27, 2024	5.730	5.810	5.690	5.780	1,233,433	+0.03(+0.52%)
Aug 26, 2024	5.810	5.810	5.740	5.750	495,348	-0.11(-1.88%)
Aug 23, 2024	5.770	5.865	5.770	5.860	448,234	+0.20(+3.53%)
Aug 22, 2024	5.750	5.750	5.660	5.660	520,827	-0.14(-2.41%)
Aug 21, 2024	5.830	5.830	5.770	5.800	1,148,018	+0.00(+0.00%)
Aug 20, 2024	5.770	5.810	5.750	5.800	1,034,445	+0.00(+0.00%)
Aug 19, 2024	5.780	5.810	5.735	5.800	1,130,809	+0.03(+0.52%)
Aug 16, 2024	5.680	5.780	5.670	5.770	1,052,730	+0.12(+2.12%)
Aug 15, 2024	5.580	5.669	5.560	5.650	1,741,681	+0.25(+4.63%)
Aug 14, 2024	5.370	5.400	5.335	5.400	610,731	+0.02(+0.37%)
Aug 13, 2024	5.220	5.400	5.220	5.380	1,862,151	+0.37(+7.39%)
Aug 12, 2024	5.040	5.065	4.990	5.010	936,357	-0.03(-0.60%)
Aug 09, 2024	4.990	5.050	4.960	5.040	872,236	+0.11(+2.23%)
Aug 08, 2024	4.990	4.990	4.900	4.930	920,149	+0.01(+0.20%)
Aug 07, 2024	5.170	5.190	4.920	4.920	1,377,863	-0.12(-2.38%)
Aug 06, 2024	4.940	5.055	4.855	5.040	1,569,569	+0.06(+1.20%)
Aug 05, 2024	4.740	5.038	4.660	4.980	1,765,454	-0.25(-4.78%)
Aug 02, 2024	5.300	5.405	5.190	5.230	2,663,029	-0.66(-11.21%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nomura Holdings Inc ADR (NY: NMR )

Historical Prices