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 )

5.825 +0.015 (+0.26%)
Streaming Delayed Price Updated: 1:14 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 (%)
Feb 26, 2010 5.195 5.295 5.195 5.274 818,965 +0.12(+2.36%)
Feb 25, 2010 5.145 5.152 5.081 5.152 552,351 -0.06(-1.10%)
Feb 24, 2010 5.181 5.238 5.181 5.209 1,023,797 +0.01(+0.14%)
Feb 23, 2010 5.123 5.245 5.109 5.202 1,095,043 +0.08(+1.53%)
Feb 22, 2010 5.095 5.131 5.095 5.123 900,225 +0.05(+0.99%)
Feb 19, 2010 5.109 5.123 5.045 5.073 1,120,122 -0.12(-2.34%)
Feb 18, 2010 5.159 5.216 5.138 5.195 820,124 -0.01(-0.27%)
Feb 17, 2010 5.174 5.235 5.131 5.209 1,076,500 +0.06(+1.25%)
Feb 16, 2010 5.059 5.159 5.038 5.145 1,150,537 +0.12(+2.42%)
Feb 12, 2010 5.038 5.023 5.023 5.023 4,007,279 -0.04(-0.85%)
Feb 11, 2010 5.016 5.088 5.009 5.066 1,597,817 +0.05(+1.00%)
Feb 10, 2010 5.102 5.116 5.009 5.016 1,765,135 -0.13(-2.50%)
Feb 09, 2010 5.181 5.188 5.095 5.145 1,791,261 +0.04(+0.70%)
Feb 08, 2010 5.370 5.370 5.102 5.109 573,145 +0.01(+0.14%)
Feb 05, 2010 5.081 5.116 5.002 5.102 2,058,701 -0.03(-0.56%)
Feb 04, 2010 5.374 5.374 5.109 5.131 2,041,222 -0.26(-4.90%)
Feb 03, 2010 5.502 5.502 5.345 5.395 1,646,207 -0.21(-3.82%)
Feb 02, 2010 5.474 5.645 5.416 5.609 6,663,406 +0.20(+3.70%)
Feb 01, 2010 5.352 5.452 5.345 5.409 756,777 +0.06(+1.20%)
Jan 29, 2010 5.474 5.495 5.324 5.345 1,107,369 -0.06(-1.19%)
Jan 28, 2010 5.531 5.531 5.374 5.409 1,382,093 -0.13(-2.32%)
Jan 27, 2010 5.481 5.538 5.409 5.538 962,677 +0.07(+1.31%)
Jan 26, 2010 5.488 5.538 5.459 5.466 864,104 -0.09(-1.54%)
Jan 25, 2010 5.488 5.595 5.488 5.552 2,614,468 +0.10(+1.83%)
Jan 22, 2010 5.552 5.688 5.424 5.452 1,678,900 -0.10(-1.80%)
Jan 21, 2010 5.567 5.631 5.524 5.552 1,107,545 +0.04(+0.65%)
Jan 20, 2010 5.581 5.581 5.449 5.517 2,481,855 -0.25(-4.34%)
Jan 19, 2010 5.759 5.881 5.724 5.767 2,606,420 -0.26(-4.27%)
Jan 15, 2010 6.124 6.024 6.024 6.024 1,440,157 -0.08(-1.29%)
Jan 14, 2010 6.010 6.131 5.974 6.102 1,463,130 +0.14(+2.28%)
Jan 13, 2010 5.888 5.967 5.867 5.967 519,523 -0.02(-0.36%)
Jan 12, 2010 5.995 6.088 5.981 5.988 1,201,404 +0.14(+2.32%)
Jan 11, 2010 5.867 5.895 5.845 5.852 646,777 +0.01(+0.12%)
Jan 08, 2010 5.738 5.860 5.688 5.845 1,027,793 +0.14(+2.51%)
Jan 07, 2010 5.645 5.709 5.602 5.702 1,171,951 +0.16(+2.97%)
Jan 06, 2010 5.567 5.567 5.509 5.538 1,155,376 +0.06(+1.17%)
Jan 05, 2010 5.359 5.481 5.359 5.474 1,227,344 +0.07(+1.32%)
Jan 04, 2010 5.252 5.402 5.252 5.402 1,113,102 +0.11(+2.16%)
Dec 31, 2009 5.295 5.288 5.288 5.288 501,697 -0.04(-0.80%)
Dec 30, 2009 5.281 5.331 5.245 5.331 507,730 -0.01(-0.13%)
Dec 29, 2009 5.359 5.381 5.338 5.338 381,801 +0.01(+0.13%)
Dec 28, 2009 5.388 5.409 5.309 5.331 280,252 -0.09(-1.58%)
Dec 24, 2009 5.402 5.459 5.402 5.416 190,829 +0.05(+0.93%)
Dec 23, 2009 5.416 5.416 5.359 5.366 306,473 -0.01(-0.13%)
Dec 22, 2009 5.302 5.388 5.302 5.374 409,486 +0.05(+0.94%)
Dec 21, 2009 5.331 5.366 5.324 5.324 652,304 -0.01(-0.13%)
Dec 18, 2009 5.395 5.395 5.266 5.331 627,139 -0.03(-0.53%)
Dec 17, 2009 5.416 5.416 5.331 5.359 543,997 -0.21(-3.72%)
Dec 16, 2009 5.538 5.574 5.474 5.567 1,084,810 +0.26(+4.85%)
Dec 15, 2009 5.316 5.345 5.295 5.309 416,100 -0.08(-1.46%)
Dec 14, 2009 5.381 5.416 5.374 5.388 900,016 -0.05(-0.92%)
Dec 11, 2009 5.409 5.459 5.374 5.438 523,789 +0.05(+0.93%)
Dec 10, 2009 5.374 5.416 5.338 5.388 2,148,951 -0.07(-1.31%)
Dec 09, 2009 5.395 5.466 5.288 5.459 2,970,572 -0.02(-0.39%)
Dec 08, 2009 5.559 5.559 5.459 5.481 1,231,967 -0.11(-1.92%)
Dec 07, 2009 5.631 5.638 5.538 5.588 4,439,220 -0.10(-1.76%)
Dec 04, 2009 5.645 5.731 5.588 5.688 14,907,367 +0.27(+5.01%)
Dec 03, 2009 5.331 5.459 5.381 5.416 1,743,668 +0.09(+1.61%)
Dec 02, 2009 5.366 5.374 5.302 5.331 1,472,624 -0.01(-0.13%)
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.