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 American Depositary Shares (NY: NMR )

6.480 +0.030 (+0.47%)

Official Closing Price Updated: 7:00 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2025	6.550	6.570	6.470	6.480	367,078	+0.03(+0.47%)
Jan 30, 2025	6.470	6.495	6.420	6.450	430,886	+0.04(+0.62%)
Jan 29, 2025	6.400	6.460	6.395	6.410	771,895	+0.04(+0.63%)
Jan 28, 2025	6.270	6.455	6.260	6.370	998,732	+0.08(+1.27%)
Jan 27, 2025	6.220	6.300	6.220	6.290	582,641	+0.03(+0.48%)
Jan 24, 2025	6.200	6.275	6.200	6.260	437,380	+0.11(+1.79%)
Jan 23, 2025	6.100	6.150	6.080	6.150	770,786	+0.04(+0.65%)
Jan 22, 2025	6.160	6.190	6.100	6.110	635,311	-0.01(-0.16%)
Jan 21, 2025	6.090	6.145	6.075	6.120	388,815	+0.14(+2.34%)
Jan 17, 2025	5.930	5.990	5.930	5.980	396,620	+0.10(+1.70%)
Jan 16, 2025	5.830	5.905	5.830	5.880	401,255	+0.13(+2.26%)
Jan 15, 2025	5.790	5.790	5.710	5.750	501,019	+0.10(+1.77%)
Jan 14, 2025	5.630	5.680	5.630	5.650	444,657	+0.07(+1.25%)
Jan 13, 2025	5.530	5.590	5.521	5.580	492,774	+0.02(+0.36%)
Jan 10, 2025	5.670	5.690	5.560	5.560	1,535,499	-0.20(-3.47%)
Jan 08, 2025	5.730	5.760	5.670	5.760	634,126	-0.03(-0.52%)
Jan 07, 2025	5.880	5.900	5.780	5.790	299,489	-0.02(-0.34%)
Jan 06, 2025	5.890	5.900	5.810	5.810	293,581	-0.03(-0.51%)
Jan 03, 2025	5.830	5.860	5.790	5.840	364,644	+0.03(+0.52%)
Jan 02, 2025	5.770	5.860	5.750	5.810	741,956	+0.02(+0.35%)
Dec 31, 2024				5.790	0	-0.04(-0.69%)
Dec 30, 2024	5.810	5.880	5.750	5.830	650,291	-0.03(-0.51%)
Dec 27, 2024	5.890	5.900	5.820	5.860	482,541	+0.00(+0.00%)
Dec 26, 2024	5.810	5.880	5.810	5.860	377,318	+0.06(+1.03%)
Dec 24, 2024	5.800	5.800	5.760	5.800	205,441	+0.03(+0.52%)
Dec 23, 2024	5.690	5.770	5.690	5.770	359,058	+0.04(+0.70%)
Dec 20, 2024	5.640	5.780	5.640	5.730	426,882	+0.04(+0.70%)
Dec 19, 2024	5.740	5.800	5.670	5.690	495,294	+0.00(+0.00%)
Dec 18, 2024	5.830	5.940	5.680	5.690	531,489	-0.06(-1.04%)
Dec 17, 2024	5.790	5.830	5.740	5.750	341,846	-0.18(-3.04%)
Dec 16, 2024	5.940	5.950	5.900	5.930	389,336	-0.01(-0.17%)
Dec 13, 2024	5.980	5.985	5.940	5.940	336,455	-0.07(-1.16%)
Dec 12, 2024	5.970	6.060	5.970	6.010	265,987	-0.11(-1.80%)
Dec 11, 2024	6.110	6.135	6.075	6.120	301,657	+0.08(+1.32%)
Dec 10, 2024	6.110	6.110	6.040	6.040	333,606	-0.06(-0.98%)
Dec 09, 2024	6.170	6.180	6.100	6.100	511,736	-0.06(-0.97%)
Dec 06, 2024	6.210	6.220	6.134	6.160	380,514	-0.08(-1.28%)
Dec 05, 2024	6.260	6.270	6.230	6.240	378,451	+0.04(+0.65%)
Dec 04, 2024	6.210	6.210	6.165	6.200	490,298	-0.05(-0.80%)
Dec 03, 2024	6.240	6.260	6.205	6.250	417,228	+0.08(+1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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 American Depositary Shares (NY: NMR )

Historical Prices