Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

6.330 +0.250 (+4.11%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 (%)
Nov 30, 2011 2.376 2.435 2.347 2.428 2,564,251 +0.15(+6.80%)
Nov 29, 2011 2.281 2.295 2.251 2.273 595,169 +0.02(+0.98%)
Nov 28, 2011 2.244 2.281 2.236 2.251 821,154 +0.08(+3.73%)
Nov 25, 2011 2.156 2.185 2.141 2.170 521,973 +0.01(+0.68%)
Nov 23, 2011 2.200 2.207 2.141 2.156 686,472 -0.06(-2.66%)
Nov 22, 2011 2.229 2.259 2.200 2.214 398,005 -0.02(-0.99%)
Nov 21, 2011 2.251 2.273 2.236 2.236 529,547 -0.04(-1.62%)
Nov 18, 2011 2.295 2.303 2.273 2.273 648,026 -0.01(-0.32%)
Nov 17, 2011 2.317 2.332 2.273 2.281 1,272,389 +0.00(+0.00%)
Nov 16, 2011 2.310 2.310 2.266 2.281 700,930 -0.10(-4.02%)
Nov 15, 2011 2.362 2.405 2.347 2.376 732,123 -0.01(-0.31%)
Nov 14, 2011 2.428 2.428 2.362 2.384 736,002 +0.07(+3.18%)
Nov 11, 2011 2.317 2.325 2.288 2.310 296,584 +0.02(+0.96%)
Nov 10, 2011 2.310 2.325 2.281 2.288 700,056 +0.01(+0.32%)
Nov 09, 2011 2.391 2.391 2.273 2.281 1,908,738 -0.09(-3.73%)
Nov 08, 2011 2.325 2.516 2.325 2.369 4,620,533 -0.33(-12.26%)
Nov 07, 2011 2.685 2.722 2.671 2.700 287,563 +0.00(+0.00%)
Nov 04, 2011 2.663 2.707 2.663 2.700 256,319 +0.01(+0.27%)
Nov 03, 2011 2.656 2.707 2.641 2.693 517,796 +0.01(+0.55%)
Nov 02, 2011 2.648 2.678 2.619 2.678 554,224 +0.08(+3.12%)
Nov 01, 2011 2.663 2.693 2.590 2.597 1,064,881 -0.21(-7.35%)
Oct 31, 2011 2.825 2.862 2.803 2.803 643,962 -0.21(-6.85%)
Oct 28, 2011 3.009 3.024 2.994 3.009 1,018,837 -0.01(-0.49%)
Oct 27, 2011 2.972 3.031 2.972 3.024 629,439 +0.25(+9.02%)
Oct 26, 2011 2.759 2.788 2.744 2.773 759,301 +0.04(+1.34%)
Oct 25, 2011 2.766 2.773 2.729 2.737 429,658 -0.04(-1.59%)
Oct 24, 2011 2.751 2.803 2.744 2.781 305,423 +0.04(+1.61%)
Oct 21, 2011 2.715 2.766 2.715 2.737 369,586 +0.06(+2.20%)
Oct 20, 2011 2.700 2.700 2.656 2.678 519,099 -0.01(-0.27%)
Oct 19, 2011 2.722 2.722 2.678 2.685 1,795,439 -0.16(-5.68%)
Oct 18, 2011 2.788 2.854 2.766 2.847 2,004,700 +0.01(+0.52%)
Oct 17, 2011 2.825 2.847 2.810 2.832 326,197 +0.05(+1.85%)
Oct 14, 2011 2.796 2.796 2.759 2.781 413,643 -0.02(-0.79%)
Oct 13, 2011 2.766 2.810 2.766 2.803 583,165 +0.10(+3.81%)
Oct 12, 2011 2.693 2.707 2.671 2.700 381,384 -0.01(-0.27%)
Oct 11, 2011 2.671 2.707 2.671 2.707 366,173 +0.04(+1.38%)
Oct 10, 2011 2.634 2.685 2.626 2.671 406,569 +0.07(+2.54%)
Oct 07, 2011 2.634 2.648 2.597 2.604 240,229 -0.05(-1.94%)
Oct 06, 2011 2.626 2.656 2.615 2.656 476,899 +0.13(+4.94%)
Oct 05, 2011 2.531 2.560 2.501 2.531 415,234 -0.03(-1.15%)
Oct 04, 2011 2.531 2.575 2.465 2.560 776,823 +0.02(+0.87%)
Oct 03, 2011 2.612 2.619 2.531 2.538 390,707 -0.08(-3.09%)
Sep 30, 2011 2.707 2.707 2.619 2.619 279,080 -0.15(-5.32%)
Sep 29, 2011 2.759 2.781 2.715 2.766 193,924 +0.06(+2.17%)
Sep 28, 2011 2.759 2.773 2.707 2.707 330,824 +0.05(+1.94%)
Sep 27, 2011 2.715 2.715 2.648 2.656 527,330 +0.01(+0.32%)
Sep 26, 2011 2.640 2.655 2.589 2.647 437,306 +0.07(+2.53%)
Sep 23, 2011 2.575 2.604 2.546 2.582 514,336 +0.01(+0.28%)
Sep 22, 2011 2.640 2.640 2.546 2.575 2,063,742 -0.12(-4.31%)
Sep 21, 2011 2.807 2.807 2.676 2.691 1,703,236 -0.12(-4.13%)
Sep 20, 2011 2.807 2.836 2.792 2.807 377,077 -0.03(-1.02%)
Sep 19, 2011 2.843 2.858 2.807 2.836 632,150 +0.01(+0.26%)
Sep 16, 2011 2.879 2.916 2.829 2.829 1,159,060 +0.03(+1.04%)
Sep 15, 2011 2.771 2.800 2.756 2.800 475,052 +0.02(+0.78%)
Sep 14, 2011 2.763 2.807 2.734 2.778 396,208 -0.01(-0.26%)
Sep 13, 2011 2.763 2.807 2.749 2.785 576,752 +0.09(+3.50%)
Sep 12, 2011 2.669 2.691 2.633 2.691 328,258 -0.05(-1.85%)
Sep 09, 2011 2.742 2.763 2.707 2.742 306,871 -0.02(-0.79%)
Sep 08, 2011 2.778 2.807 2.756 2.763 371,878 -0.11(-3.79%)
Sep 07, 2011 2.850 2.879 2.814 2.872 672,722 +0.12(+4.21%)
Sep 06, 2011 2.756 2.756 2.720 2.756 503,187 -0.20(-6.86%)
Sep 02, 2011 3.003 3.003 2.952 2.959 240,439 -0.09(-2.86%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.