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 (%)
Jul 29, 2005 8.482 8.525 8.468 8.496 228,107 +0.06(+0.76%)
Jul 28, 2005 8.432 8.468 8.389 8.432 279,466 -0.14(-1.67%)
Jul 27, 2005 8.468 8.603 8.453 8.575 272,189 +0.14(+1.69%)
Jul 26, 2005 8.503 8.503 8.403 8.432 320,050 -0.09(-1.09%)
Jul 25, 2005 8.589 8.603 8.525 8.525 330,546 -0.14(-1.57%)
Jul 22, 2005 8.704 8.711 8.661 8.661 264,912 -0.06(-0.66%)
Jul 21, 2005 8.661 8.725 8.632 8.718 528,006 +0.13(+1.50%)
Jul 20, 2005 8.503 8.611 8.489 8.589 328,167 +0.06(+0.75%)
Jul 19, 2005 8.553 8.553 8.511 8.525 249,519 -0.09(-1.08%)
Jul 18, 2005 8.718 8.718 8.618 8.618 154,497 -0.06(-0.66%)
Jul 15, 2005 8.611 8.718 8.603 8.675 253,997 +0.14(+1.59%)
Jul 14, 2005 8.561 8.611 8.539 8.539 397,719 +0.07(+0.84%)
Jul 13, 2005 8.503 8.518 8.432 8.468 631,424 -0.06(-0.75%)
Jul 12, 2005 8.532 8.582 8.468 8.532 432,145 -0.01(-0.17%)
Jul 11, 2005 8.539 8.575 8.518 8.546 226,148 -0.02(-0.25%)
Jul 08, 2005 8.468 8.611 8.468 8.568 320,190 +0.18(+2.13%)
Jul 07, 2005 8.432 8.446 8.325 8.389 448,798 -0.14(-1.67%)
Jul 06, 2005 8.561 8.611 8.503 8.532 338,383 -0.07(-0.83%)
Jul 05, 2005 8.603 8.639 8.525 8.603 455,375 +0.02(+0.25%)
Jul 01, 2005 8.625 8.646 8.575 8.582 288,983 +0.05(+0.59%)
Jun 30, 2005 8.639 8.639 8.525 8.532 403,736 -0.16(-1.89%)
Jun 29, 2005 8.689 8.718 8.668 8.696 398,698 -0.06(-0.65%)
Jun 28, 2005 8.596 8.825 8.596 8.754 595,599 +0.05(+0.57%)
Jun 27, 2005 8.725 8.746 8.611 8.704 193,401 -0.14(-1.62%)
Jun 24, 2005 8.825 8.875 8.782 8.846 197,320 +0.02(+0.24%)
Jun 23, 2005 8.918 8.939 8.804 8.825 191,302 -0.09(-1.04%)
Jun 22, 2005 8.939 9.004 8.918 8.918 333,904 -0.12(-1.34%)
Jun 21, 2005 8.982 9.075 8.982 9.039 153,238 +0.07(+0.80%)
Jun 20, 2005 8.932 9.004 8.918 8.968 131,546 +0.00(+0.00%)
Jun 17, 2005 8.939 8.996 8.925 8.968 175,489 +0.07(+0.80%)
Jun 16, 2005 8.875 8.918 8.861 8.896 130,287 +0.06(+0.73%)
Jun 15, 2005 8.825 8.846 8.746 8.832 193,821 +0.13(+1.48%)
Jun 14, 2005 8.682 8.732 8.675 8.704 147,500 +0.05(+0.58%)
Jun 13, 2005 8.704 8.796 8.646 8.653 211,594 -0.10(-1.14%)
Jun 10, 2005 8.825 8.875 8.725 8.754 182,486 -0.08(-0.89%)
Jun 09, 2005 8.832 8.861 8.768 8.832 161,354 -0.17(-1.90%)
Jun 08, 2005 8.968 9.082 8.968 9.004 247,000 -0.04(-0.40%)
Jun 07, 2005 9.018 9.089 9.004 9.039 138,683 -0.09(-1.02%)
Jun 06, 2005 9.068 9.132 9.018 9.132 206,136 +0.09(+0.95%)
Jun 03, 2005 9.025 9.068 8.983 9.047 594,059 +0.02(+0.24%)
Jun 02, 2005 9.039 9.047 8.946 9.025 143,162 -0.07(-0.72%)
Jun 01, 2005 8.975 9.147 8.975 9.090 156,316 +0.04(+0.48%)
May 31, 2005 9.061 9.104 9.025 9.047 196,480 +0.05(+0.56%)
May 27, 2005 8.896 9.032 8.889 8.996 171,290 +0.12(+1.37%)
May 26, 2005 8.889 8.904 8.832 8.875 250,498 +0.01(+0.16%)
May 25, 2005 8.882 8.954 8.846 8.861 198,439 -0.24(-2.67%)
May 24, 2005 9.068 9.139 9.047 9.104 236,784 +0.11(+1.19%)
May 23, 2005 8.961 9.047 8.946 8.996 366,091 +0.17(+1.94%)
May 20, 2005 8.854 8.868 8.804 8.825 101,598 -0.11(-1.28%)
May 19, 2005 8.918 8.982 8.896 8.939 140,503 +0.13(+1.46%)
May 18, 2005 8.754 8.854 8.718 8.811 275,128 +0.07(+0.82%)
May 17, 2005 8.718 8.768 8.689 8.739 344,400 -0.07(-0.81%)
May 16, 2005 8.789 8.811 8.725 8.811 147,780 +0.01(+0.16%)
May 13, 2005 8.832 8.911 8.754 8.796 101,179 -0.10(-1.12%)
May 12, 2005 8.968 8.982 8.861 8.896 97,260 -0.16(-1.74%)
May 11, 2005 9.168 9.168 8.982 9.054 171,290 -0.04(-0.47%)
May 10, 2005 9.211 9.211 9.089 9.097 164,433 -0.21(-2.23%)
May 09, 2005 9.361 9.361 9.282 9.304 131,266 -0.13(-1.36%)
May 06, 2005 9.432 9.504 9.404 9.432 217,052 +0.07(+0.76%)
May 05, 2005 9.304 9.468 9.304 9.361 190,602 -0.06(-0.61%)
May 04, 2005 9.282 9.461 9.282 9.418 141,062 +0.09(+1.00%)
May 03, 2005 9.325 9.382 9.247 9.325 228,527 +0.05(+0.54%)
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.