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 )

5.815 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 14, 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 (%)
Dec 29, 2017 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 28, 2017 4.613 4.613 4.577 4.590 161,251 -0.05(-1.02%)
Dec 27, 2017 4.613 4.661 4.613 4.637 110,022 +0.04(+0.86%)
Dec 26, 2017 4.590 4.605 4.582 4.598 87,121 -0.07(-1.52%)
Dec 22, 2017 4.661 4.716 4.653 4.669 185,972 -0.01(-0.17%)
Dec 21, 2017 4.661 4.700 4.661 4.676 146,151 +0.02(+0.34%)
Dec 20, 2017 4.692 4.700 4.645 4.661 160,052 -0.01(-0.17%)
Dec 19, 2017 4.676 4.708 4.669 4.669 147,536 -0.02(-0.50%)
Dec 18, 2017 4.684 4.700 4.676 4.692 229,329 +0.06(+1.19%)
Dec 15, 2017 4.629 4.653 4.621 4.637 217,423 +0.01(+0.17%)
Dec 14, 2017 4.653 4.653 4.621 4.629 108,487 -0.03(-0.68%)
Dec 13, 2017 4.661 4.676 4.653 4.661 146,771 +0.00(+0.00%)
Dec 12, 2017 4.629 4.669 4.629 4.661 124,207 +0.07(+1.55%)
Dec 11, 2017 4.582 4.601 4.582 4.590 231,699 -0.02(-0.34%)
Dec 08, 2017 4.613 4.613 4.582 4.605 145,268 -0.02(-0.34%)
Dec 07, 2017 4.613 4.621 4.598 4.621 149,567 +0.00(+0.00%)
Dec 06, 2017 4.637 4.637 4.605 4.621 186,727 -0.06(-1.35%)
Dec 05, 2017 4.692 4.716 4.669 4.684 195,263 +0.06(+1.19%)
Dec 04, 2017 4.645 4.659 4.613 4.629 247,443 +0.02(+0.34%)
Dec 01, 2017 4.629 4.653 4.574 4.613 328,880 -0.10(-2.17%)
Nov 30, 2017 4.724 4.732 4.649 4.716 596,554 +0.12(+2.57%)
Nov 29, 2017 4.598 4.613 4.566 4.598 232,920 +0.01(+0.17%)
Nov 28, 2017 4.550 4.590 4.534 4.590 217,486 +0.06(+1.22%)
Nov 27, 2017 4.534 4.550 4.534 4.534 127,535 -0.01(-0.17%)
Nov 24, 2017 4.542 4.558 4.542 4.542 73,106 +0.04(+0.88%)
Nov 22, 2017 4.495 4.519 4.479 4.503 286,426 +0.01(+0.18%)
Nov 21, 2017 4.487 4.503 4.487 4.495 128,308 +0.03(+0.71%)
Nov 20, 2017 4.463 4.471 4.448 4.463 175,050 +0.00(+0.00%)
Nov 17, 2017 4.495 4.495 4.448 4.463 187,343 -0.04(-0.88%)
Nov 16, 2017 4.495 4.511 4.479 4.503 339,101 +0.06(+1.24%)
Nov 15, 2017 4.408 4.471 4.400 4.448 200,115 -0.06(-1.23%)
Nov 14, 2017 4.503 4.527 4.471 4.503 218,212 +0.00(+0.00%)
Nov 13, 2017 4.471 4.518 4.471 4.503 236,155 -0.09(-1.89%)
Nov 10, 2017 4.605 4.605 4.566 4.590 342,834 -0.08(-1.69%)
Nov 09, 2017 4.645 4.669 4.582 4.669 329,249 -0.04(-0.84%)
Nov 08, 2017 4.676 4.708 4.661 4.708 609,469 +0.10(+2.23%)
Nov 07, 2017 4.582 4.629 4.582 4.605 593,032 +0.13(+2.82%)
Nov 06, 2017 4.495 4.495 4.432 4.479 265,018 -0.02(-0.53%)
Nov 03, 2017 4.503 4.503 4.479 4.503 256,079 +0.00(+0.00%)
Nov 02, 2017 4.487 4.511 4.463 4.503 239,922 -0.04(-0.87%)
Nov 01, 2017 4.527 4.542 4.519 4.542 591,704 +0.09(+2.13%)
Oct 31, 2017 4.527 4.527 4.432 4.448 1,198,128 -0.09(-2.08%)
Oct 30, 2017 4.629 4.637 4.542 4.542 287,286 -0.10(-2.21%)
Oct 27, 2017 4.669 4.676 4.621 4.645 270,534 -0.06(-1.17%)
Oct 26, 2017 4.661 4.700 4.661 4.700 6,991,972 +0.17(+3.83%)
Oct 25, 2017 4.527 4.550 4.471 4.527 491,685 -0.02(-0.35%)
Oct 24, 2017 4.542 4.566 4.542 4.542 150,256 -0.02(-0.35%)
Oct 23, 2017 4.574 4.590 4.550 4.558 167,354 -0.01(-0.17%)
Oct 20, 2017 4.542 4.574 4.542 4.566 146,978 +0.02(+0.35%)
Oct 19, 2017 4.534 4.558 4.527 4.550 206,445 -0.02(-0.52%)
Oct 18, 2017 4.574 4.586 4.566 4.574 126,344 +0.01(+0.17%)
Oct 17, 2017 4.613 4.613 4.566 4.566 142,679 -0.09(-2.03%)
Oct 16, 2017 4.645 4.669 4.629 4.661 682,153 +0.11(+2.43%)
Oct 13, 2017 4.574 4.613 4.550 4.550 534,560 +0.01(+0.17%)
Oct 12, 2017 4.519 4.550 4.511 4.542 2,103,381 +0.03(+0.70%)
Oct 11, 2017 4.440 4.534 4.440 4.511 1,989,735 +0.07(+1.60%)
Oct 10, 2017 4.440 4.440 4.416 4.440 123,292 -0.03(-0.71%)
Oct 09, 2017 4.463 4.483 4.456 4.471 85,350 +0.02(+0.53%)
Oct 06, 2017 4.440 4.479 4.440 4.448 245,734 +0.03(+0.71%)
Oct 05, 2017 4.408 4.436 4.369 4.416 378,417 +0.01(+0.18%)
Oct 04, 2017 4.416 4.432 4.400 4.408 109,887 -0.02(-0.36%)
Oct 03, 2017 4.408 4.424 4.385 4.424 182,531 +0.02(+0.36%)
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.