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 )

5.805 -0.015 (-0.26%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 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 (%)
May 31, 2017 4.750 4.750 4.664 4.727 361,456 -0.04(-0.83%)
May 30, 2017 4.782 4.794 4.742 4.766 374,019 -0.02(-0.49%)
May 26, 2017 4.735 4.790 4.735 4.790 166,651 +0.04(+0.83%)
May 25, 2017 4.750 4.758 4.719 4.750 266,145 -0.03(-0.66%)
May 24, 2017 4.782 4.782 4.750 4.782 148,740 +0.01(+0.17%)
May 23, 2017 4.782 4.794 4.758 4.774 157,163 -0.07(-1.47%)
May 22, 2017 4.813 4.845 4.798 4.845 117,274 +0.05(+0.99%)
May 19, 2017 4.798 4.813 4.782 4.798 280,356 +0.09(+2.01%)
May 18, 2017 4.664 4.727 4.640 4.703 358,525 -0.04(-0.83%)
May 17, 2017 4.790 4.790 4.719 4.742 405,156 -0.15(-3.06%)
May 16, 2017 4.916 4.924 4.861 4.892 201,217 -0.04(-0.80%)
May 15, 2017 4.900 4.940 4.900 4.932 239,203 +0.07(+1.46%)
May 12, 2017 4.869 4.869 4.853 4.861 168,750 +0.02(+0.33%)
May 11, 2017 4.869 4.869 4.829 4.845 373,756 -0.03(-0.65%)
May 10, 2017 4.869 4.900 4.829 4.877 532,147 -0.01(-0.16%)
May 09, 2017 4.908 4.916 4.877 4.884 170,229 -0.06(-1.12%)
May 08, 2017 4.924 4.955 4.904 4.940 182,363 +0.07(+1.46%)
May 05, 2017 4.884 4.884 4.837 4.869 263,122 +0.00(+0.00%)
May 04, 2017 4.845 4.869 4.845 4.869 131,287 +0.02(+0.33%)
May 03, 2017 4.837 4.869 4.790 4.853 276,637 +0.00(+0.00%)
May 02, 2017 4.813 4.861 4.813 4.853 758,566 +0.09(+1.82%)
May 01, 2017 4.782 4.790 4.743 4.766 250,486 +0.00(+0.00%)
Apr 28, 2017 4.766 4.782 4.742 4.766 346,075 -0.34(-6.65%)
Apr 27, 2017 5.074 5.145 5.042 5.105 431,275 +0.17(+3.35%)
Apr 26, 2017 4.948 4.971 4.932 4.940 121,715 -0.01(-0.16%)
Apr 25, 2017 4.932 4.971 4.916 4.948 186,246 +0.11(+2.28%)
Apr 24, 2017 4.837 4.861 4.806 4.837 209,692 -0.01(-0.16%)
Apr 21, 2017 4.837 4.877 4.837 4.845 181,014 +0.04(+0.82%)
Apr 20, 2017 4.790 4.821 4.790 4.806 222,611 +0.06(+1.16%)
Apr 19, 2017 4.766 4.774 4.727 4.750 200,995 +0.02(+0.33%)
Apr 18, 2017 4.735 4.740 4.671 4.735 248,418 +0.01(+0.17%)
Apr 17, 2017 4.727 4.742 4.719 4.727 251,547 +0.10(+2.22%)
Apr 13, 2017 4.656 4.671 4.616 4.624 198,863 -0.08(-1.68%)
Apr 12, 2017 4.719 4.719 4.671 4.703 117,678 -0.04(-0.83%)
Apr 11, 2017 4.735 4.758 4.703 4.742 185,274 +0.02(+0.33%)
Apr 10, 2017 4.695 4.742 4.695 4.727 92,931 +0.00(+0.00%)
Apr 07, 2017 4.758 4.758 4.703 4.727 250,150 +0.06(+1.35%)
Apr 06, 2017 4.671 4.671 4.624 4.664 486,552 -0.09(-1.99%)
Apr 05, 2017 4.821 4.821 4.750 4.758 184,273 -0.06(-1.31%)
Apr 04, 2017 4.829 4.837 4.809 4.821 302,515 -0.10(-2.08%)
Apr 03, 2017 4.932 4.932 4.877 4.924 126,665 -0.02(-0.48%)
Mar 31, 2017 4.940 4.963 4.936 4.948 164,578 -0.06(-1.26%)
Mar 30, 2017 4.995 5.019 4.995 5.011 299,241 -0.03(-0.63%)
Mar 29, 2017 5.042 5.066 5.026 5.042 207,890 -0.02(-0.49%)
Mar 28, 2017 4.966 5.067 4.950 5.067 149,974 +0.11(+2.19%)
Mar 27, 2017 4.927 4.966 4.896 4.958 179,626 -0.09(-1.69%)
Mar 24, 2017 5.005 5.059 5.005 5.044 152,287 +0.08(+1.56%)
Mar 23, 2017 4.966 5.005 4.950 4.966 153,084 -0.02(-0.47%)
Mar 22, 2017 4.981 5.013 4.919 4.989 202,876 -0.05(-0.93%)
Mar 21, 2017 5.168 5.176 5.028 5.036 176,656 -0.12(-2.41%)
Mar 20, 2017 5.183 5.215 5.160 5.160 114,056 -0.04(-0.75%)
Mar 17, 2017 5.207 5.215 5.160 5.199 309,741 +0.03(+0.60%)
Mar 16, 2017 5.183 5.207 5.137 5.168 183,888 +0.02(+0.30%)
Mar 15, 2017 5.114 5.152 5.106 5.152 110,561 +0.05(+1.07%)
Mar 14, 2017 5.121 5.121 5.075 5.098 121,051 -0.06(-1.20%)
Mar 13, 2017 5.137 5.168 5.129 5.160 107,688 +0.00(+0.00%)
Mar 10, 2017 5.199 5.199 5.133 5.160 141,060 +0.12(+2.47%)
Mar 09, 2017 5.013 5.036 5.005 5.036 88,835 +0.05(+0.93%)
Mar 08, 2017 5.005 5.044 4.981 4.989 148,028 -0.07(-1.38%)
Mar 07, 2017 5.028 5.067 5.028 5.059 92,980 +0.00(+0.00%)
Mar 06, 2017 5.098 5.098 5.051 5.059 135,292 -0.05(-1.06%)
Mar 03, 2017 5.106 5.145 5.106 5.114 147,498 +0.02(+0.31%)
Mar 02, 2017 5.152 5.152 5.083 5.098 143,551 -0.06(-1.20%)
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.