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 )

5.812 +0.003 (+0.04%)
Streaming Delayed Price Updated: 2:00 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 (%)
Apr 29, 2005 9.004 9.211 8.961 9.118 171,990 +0.22(+2.49%)
Apr 28, 2005 9.018 9.068 8.882 8.896 119,931 -0.29(-3.11%)
Apr 27, 2005 9.168 9.204 9.047 9.182 102,718 +0.02(+0.23%)
Apr 26, 2005 9.175 9.218 9.116 9.161 183,745 -0.16(-1.76%)
Apr 25, 2005 9.268 9.347 9.254 9.325 177,588 +0.09(+0.93%)
Apr 22, 2005 9.254 9.332 9.218 9.239 157,576 -0.04(-0.46%)
Apr 21, 2005 9.168 9.297 9.154 9.282 152,958 +0.23(+2.53%)
Apr 20, 2005 9.139 9.147 9.018 9.054 128,328 -0.20(-2.16%)
Apr 19, 2005 9.139 9.268 9.139 9.254 253,717 +0.10(+1.09%)
Apr 18, 2005 9.089 9.197 9.082 9.154 156,036 -0.11(-1.23%)
Apr 15, 2005 9.254 9.325 9.197 9.268 273,309 -0.10(-1.07%)
Apr 14, 2005 9.404 9.468 9.354 9.368 157,156 -0.08(-0.83%)
Apr 13, 2005 9.518 9.568 9.440 9.447 170,591 -0.20(-2.07%)
Apr 12, 2005 9.504 9.668 9.425 9.647 262,393 -0.06(-0.66%)
Apr 11, 2005 9.718 9.775 9.668 9.711 199,839 -0.12(-1.24%)
Apr 08, 2005 9.854 9.854 9.733 9.833 114,333 -0.01(-0.15%)
Apr 07, 2005 9.768 9.897 9.768 9.847 99,919 +0.09(+0.95%)
Apr 06, 2005 9.754 9.797 9.718 9.754 111,954 -0.05(-0.51%)
Apr 05, 2005 9.747 9.854 9.747 9.804 183,885 +0.04(+0.44%)
Apr 04, 2005 9.725 9.761 9.654 9.761 277,227 -0.10(-1.01%)
Apr 01, 2005 9.861 9.983 9.804 9.861 208,655 -0.04(-0.43%)
Mar 31, 2005 9.983 9.990 9.897 9.904 138,264 -0.02(-0.22%)
Mar 30, 2005 9.825 9.925 9.811 9.925 123,989 +0.14(+1.39%)
Mar 29, 2005 9.861 9.940 9.790 9.790 190,043 -0.36(-3.52%)
Mar 28, 2005 10.13 10.19 10.04 10.15 258,755 -0.20(-1.93%)
Mar 24, 2005 10.29 10.42 10.26 10.35 461,113 -0.23(-2.16%)
Mar 23, 2005 10.68 10.68 10.51 10.58 252,597 -0.16(-1.46%)
Mar 22, 2005 10.80 10.90 10.70 10.73 201,658 +0.08(+0.74%)
Mar 21, 2005 10.73 10.73 10.58 10.65 238,463 -0.06(-0.60%)
Mar 18, 2005 10.62 10.74 10.62 10.72 166,392 +0.11(+1.01%)
Mar 17, 2005 10.57 10.63 10.49 10.61 786,901 +0.08(+0.75%)
Mar 16, 2005 10.58 10.63 10.50 10.53 194,521 -0.03(-0.27%)
Mar 15, 2005 10.68 10.68 10.56 10.56 219,151 -0.17(-1.60%)
Mar 14, 2005 10.72 10.78 10.68 10.73 160,375 -0.04(-0.33%)
Mar 11, 2005 10.83 10.90 10.77 10.77 240,142 +0.05(+0.47%)
Mar 10, 2005 10.68 10.74 10.63 10.72 222,649 +0.11(+1.01%)
Mar 09, 2005 10.54 10.65 10.49 10.61 332,785 +0.46(+4.58%)
Mar 08, 2005 10.18 10.22 10.13 10.15 142,042 -0.03(-0.28%)
Mar 07, 2005 10.18 10.23 10.12 10.18 190,462 +0.03(+0.28%)
Mar 04, 2005 10.05 10.20 10.05 10.15 229,787 +0.18(+1.79%)
Mar 03, 2005 10.06 10.08 9.933 9.968 234,545 +0.03(+0.29%)
Mar 02, 2005 9.904 10.04 9.868 9.940 315,012 +0.10(+1.02%)
Mar 01, 2005 9.861 9.954 9.840 9.840 142,602 -0.06(-0.58%)
Feb 28, 2005 9.968 9.997 9.833 9.897 261,834 +0.11(+1.09%)
Feb 25, 2005 9.647 9.804 9.647 9.790 209,775 +0.14(+1.41%)
Feb 24, 2005 9.647 9.718 9.604 9.654 142,462 +0.00(+0.00%)
Feb 23, 2005 9.654 9.718 9.597 9.654 209,775 -0.18(-1.82%)
Feb 22, 2005 9.840 9.954 9.797 9.833 263,653 -0.02(-0.22%)
Feb 18, 2005 9.854 9.911 9.811 9.854 358,814 +0.23(+2.38%)
Feb 17, 2005 9.718 9.733 9.597 9.625 326,907 -0.27(-2.74%)
Feb 16, 2005 9.897 9.933 9.825 9.897 315,012 -0.09(-0.93%)
Feb 15, 2005 10.03 10.03 9.961 9.990 187,524 -0.02(-0.21%)
Feb 14, 2005 9.925 10.05 9.918 10.01 324,248 +0.19(+1.89%)
Feb 11, 2005 9.754 9.897 9.740 9.825 264,353 -0.03(-0.29%)
Feb 10, 2005 9.718 9.983 9.682 9.854 294,021 +0.20(+2.07%)
Feb 09, 2005 9.382 9.697 9.275 9.654 1,252,073 +0.45(+4.89%)
Feb 08, 2005 9.211 9.239 9.147 9.204 352,797 -0.08(-0.85%)
Feb 07, 2005 9.311 9.339 9.239 9.282 261,274 -0.17(-1.81%)
Feb 04, 2005 9.382 9.454 9.339 9.454 256,936 +0.21(+2.32%)
Feb 03, 2005 9.289 9.289 9.147 9.239 310,254 -0.14(-1.52%)
Feb 02, 2005 9.390 9.411 9.339 9.382 367,351 -0.01(-0.08%)
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.