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 )

5.840 +0.030 (+0.52%)
Official Closing Price Updated: 7:00 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 27, 2015 4.479 4.486 4.457 4.465 407,709 +0.01(+0.16%)
Feb 26, 2015 4.428 4.465 4.428 4.457 293,870 +0.06(+1.32%)
Feb 25, 2015 4.385 4.407 4.385 4.399 164,166 -0.02(-0.49%)
Feb 24, 2015 4.385 4.421 4.385 4.421 247,513 +0.03(+0.66%)
Feb 23, 2015 4.392 4.399 4.370 4.392 412,600 -0.06(-1.30%)
Feb 20, 2015 4.399 4.457 4.392 4.450 428,601 +0.07(+1.66%)
Feb 19, 2015 4.334 4.392 4.334 4.378 475,615 +0.12(+2.90%)
Feb 18, 2015 4.247 4.269 4.240 4.255 436,073 +0.07(+1.56%)
Feb 17, 2015 4.168 4.197 4.153 4.189 260,585 +0.09(+2.12%)
Feb 13, 2015 4.088 4.102 4.102 4.102 302,847 +0.08(+1.98%)
Feb 12, 2015 3.994 4.030 3.979 4.023 775,202 +0.02(+0.54%)
Feb 11, 2015 3.972 4.015 3.965 4.001 589,015 +0.01(+0.36%)
Feb 10, 2015 3.957 3.986 3.936 3.986 516,989 +0.07(+1.85%)
Feb 09, 2015 3.914 3.936 3.907 3.914 190,468 -0.04(-0.92%)
Feb 06, 2015 3.943 3.968 3.936 3.950 433,351 +0.04(+0.93%)
Feb 05, 2015 3.885 3.921 3.884 3.914 708,576 +0.01(+0.19%)
Feb 04, 2015 3.863 3.943 3.856 3.907 1,074,344 +0.04(+1.13%)
Feb 03, 2015 3.841 3.878 3.834 3.863 569,558 -0.02(-0.56%)
Feb 02, 2015 3.870 3.885 3.841 3.885 382,960 +0.05(+1.32%)
Jan 30, 2015 3.870 3.878 3.827 3.834 1,431,625 -0.10(-2.58%)
Jan 29, 2015 3.943 3.986 3.914 3.936 568,482 +0.12(+3.04%)
Jan 28, 2015 3.863 3.870 3.812 3.820 466,895 -0.02(-0.57%)
Jan 27, 2015 3.856 3.870 3.827 3.841 474,584 -0.04(-0.93%)
Jan 26, 2015 3.856 3.892 3.841 3.878 315,370 +0.02(+0.56%)
Jan 23, 2015 3.870 3.878 3.835 3.856 329,875 -0.01(-0.37%)
Jan 22, 2015 3.834 3.892 3.812 3.870 597,143 +0.01(+0.19%)
Jan 21, 2015 3.841 3.863 3.820 3.863 1,533,321 -0.01(-0.19%)
Jan 20, 2015 3.863 3.885 3.841 3.870 1,099,736 +0.04(+1.14%)
Jan 16, 2015 3.834 3.841 3.798 3.827 1,243,551 +0.01(+0.19%)
Jan 15, 2015 3.841 3.863 3.798 3.820 676,157 -0.04(-0.94%)
Jan 14, 2015 3.863 3.878 3.827 3.856 611,035 -0.05(-1.30%)
Jan 13, 2015 3.928 3.972 3.870 3.907 497,609 +0.02(+0.56%)
Jan 12, 2015 3.885 3.892 3.841 3.885 457,816 +0.01(+0.37%)
Jan 09, 2015 3.936 3.943 3.863 3.870 696,745 -0.15(-3.78%)
Jan 08, 2015 4.023 4.034 4.008 4.023 456,875 -0.01(-0.18%)
Jan 07, 2015 4.052 4.073 4.030 4.030 270,872 +0.05(+1.27%)
Jan 06, 2015 4.030 4.037 3.943 3.979 552,794 -0.04(-1.08%)
Jan 05, 2015 4.073 4.073 4.008 4.023 395,939 -0.10(-2.46%)
Jan 02, 2015 4.139 4.160 4.088 4.124 250,725 +0.01(+0.35%)
Dec 31, 2014 4.131 4.110 4.110 4.110 195,091 -0.02(-0.53%)
Dec 30, 2014 4.139 4.153 4.110 4.131 445,268 -0.10(-2.40%)
Dec 29, 2014 4.240 4.247 4.218 4.233 399,105 -0.07(-1.52%)
Dec 26, 2014 4.305 4.312 4.291 4.298 199,043 +0.00(+0.00%)
Dec 24, 2014 4.312 4.298 4.298 4.298 552,989 -0.05(-1.17%)
Dec 23, 2014 4.341 4.385 4.327 4.349 396,390 +0.04(+0.84%)
Dec 22, 2014 4.341 4.370 4.298 4.312 780,440 -0.04(-1.00%)
Dec 19, 2014 4.305 4.356 4.305 4.356 484,777 +0.08(+1.86%)
Dec 18, 2014 4.262 4.284 4.254 4.276 354,560 +0.03(+0.68%)
Dec 17, 2014 4.218 4.280 4.215 4.247 419,213 +0.06(+1.38%)
Dec 16, 2014 4.189 4.255 4.182 4.189 1,374,711 +0.05(+1.23%)
Dec 15, 2014 4.226 4.226 4.102 4.139 1,130,111 -0.09(-2.06%)
Dec 12, 2014 4.247 4.262 4.211 4.226 522,885 -0.07(-1.52%)
Dec 11, 2014 4.312 4.356 4.284 4.291 479,748 +0.01(+0.34%)
Dec 10, 2014 4.327 4.349 4.262 4.276 406,923 -0.07(-1.50%)
Dec 09, 2014 4.414 4.414 4.298 4.341 474,191 -0.09(-2.12%)
Dec 08, 2014 4.465 4.479 4.428 4.436 264,096 -0.07(-1.45%)
Dec 05, 2014 4.472 4.508 4.472 4.501 169,990 +0.03(+0.65%)
Dec 04, 2014 4.450 4.494 4.436 4.472 341,183 +0.01(+0.33%)
Dec 03, 2014 4.443 4.472 4.436 4.457 347,320 +0.05(+1.15%)
Dec 02, 2014 4.399 4.436 4.392 4.407 367,404 +0.01(+0.33%)
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.