Nordson Corp (NQ: NDSN )

255.61 +0.43 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 47.78 47.84 47.21 47.43 350,973 -0.46(-0.96%)
Apr 27, 2012 47.27 48.19 47.06 47.89 322,427 +0.86(+1.83%)
Apr 26, 2012 46.64 47.26 46.11 47.03 137,202 +0.26(+0.56%)
Apr 25, 2012 46.63 46.97 45.30 46.76 197,814 +0.69(+1.49%)
Apr 24, 2012 45.50 46.18 45.42 46.08 204,872 +0.62(+1.36%)
Apr 23, 2012 45.62 45.72 44.84 45.46 361,316 -0.78(-1.69%)
Apr 20, 2012 46.23 46.79 46.09 46.24 195,658 +0.12(+0.27%)
Apr 19, 2012 46.41 47.26 45.86 46.12 232,967 -0.31(-0.66%)
Apr 18, 2012 46.72 46.98 46.28 46.43 293,571 -0.70(-1.48%)
Apr 17, 2012 46.93 47.48 46.54 47.12 274,181 +0.77(+1.67%)
Apr 16, 2012 46.63 46.88 46.01 46.35 207,274 -0.05(-0.11%)
Apr 13, 2012 46.39 46.71 46.03 46.40 277,693 -0.26(-0.55%)
Apr 12, 2012 45.48 46.79 45.37 46.66 368,952 +1.22(+2.69%)
Apr 11, 2012 45.46 45.80 45.12 45.43 240,447 +0.55(+1.24%)
Apr 10, 2012 45.86 45.87 44.77 44.88 327,022 -1.12(-2.43%)
Apr 09, 2012 46.25 46.48 45.84 46.00 272,318 -1.04(-2.21%)
Apr 05, 2012 46.76 47.31 46.76 47.04 219,987 -0.19(-0.41%)
Apr 04, 2012 47.33 47.69 46.97 47.23 352,192 -0.73(-1.52%)
Apr 03, 2012 47.80 48.34 47.53 47.96 274,557 -0.02(-0.04%)
Apr 02, 2012 47.84 48.47 47.29 47.98 336,687 +0.01(+0.02%)
Mar 30, 2012 48.36 48.46 47.57 47.97 673,721 -0.18(-0.37%)
Mar 29, 2012 47.75 48.32 47.57 48.14 233,217 -0.10(-0.20%)
Mar 28, 2012 48.75 48.75 47.77 48.24 320,582 -0.29(-0.60%)
Mar 27, 2012 48.21 49.09 48.13 48.53 328,909 +0.22(+0.46%)
Mar 26, 2012 47.96 48.39 47.62 48.31 335,435 +1.02(+2.16%)
Mar 23, 2012 47.33 47.62 46.67 47.29 280,478 +0.11(+0.22%)
Mar 22, 2012 47.93 48.04 46.82 47.19 409,741 -1.08(-2.24%)
Mar 21, 2012 48.87 48.95 48.06 48.27 533,845 -0.60(-1.22%)
Mar 20, 2012 49.72 49.84 48.74 48.87 466,339 -0.82(-1.65%)
Mar 19, 2012 49.12 50.15 48.77 49.68 364,907 +0.55(+1.11%)
Mar 16, 2012 49.43 49.59 48.95 49.14 902,520 -0.15(-0.30%)
Mar 15, 2012 48.34 49.42 48.28 49.29 243,633 +0.67(+1.38%)
Mar 14, 2012 49.23 49.68 48.45 48.62 344,398 -0.93(-1.88%)
Mar 13, 2012 48.40 49.56 48.29 49.55 301,148 +1.41(+2.92%)
Mar 12, 2012 48.38 48.40 47.96 48.14 194,919 -0.39(-0.80%)
Mar 09, 2012 48.38 49.09 47.92 48.53 218,209 +0.17(+0.35%)
Mar 08, 2012 47.57 48.50 47.26 48.36 289,256 +1.23(+2.61%)
Mar 07, 2012 47.24 47.54 46.34 47.13 268,673 +0.70(+1.52%)
Mar 06, 2012 47.38 47.81 46.22 46.43 345,496 -1.51(-3.16%)
Mar 05, 2012 48.24 48.30 47.52 47.94 282,921 -0.36(-0.75%)
Mar 02, 2012 48.93 49.11 48.08 48.30 219,511 -0.61(-1.24%)
Mar 01, 2012 48.71 49.14 48.65 48.91 337,335 +0.54(+1.11%)
Feb 29, 2012 48.28 48.75 47.81 48.37 436,131 +0.08(+0.16%)
Feb 28, 2012 47.98 48.47 47.96 48.29 481,574 +0.06(+0.13%)
Feb 27, 2012 47.61 48.65 47.31 48.23 972,874 +0.31(+0.64%)
Feb 24, 2012 47.66 51.92 47.51 47.92 2,773,911 +3.20(+7.15%)
Feb 23, 2012 45.63 45.63 44.37 44.73 858,243 -0.80(-1.75%)
Feb 22, 2012 45.64 46.34 45.38 45.52 542,664 -0.92(-1.98%)
Feb 21, 2012 46.27 46.49 45.90 46.45 356,528 +0.39(+0.86%)
Feb 17, 2012 45.98 46.44 45.63 46.05 285,301 +0.22(+0.48%)
Feb 16, 2012 44.79 45.91 44.79 45.83 378,845 +0.90(+2.01%)
Feb 15, 2012 44.73 45.17 44.30 44.93 452,088 +0.44(+0.99%)
Feb 14, 2012 43.72 44.57 43.62 44.49 239,486 +0.38(+0.86%)
Feb 13, 2012 44.01 44.40 43.53 44.11 357,164 +0.32(+0.72%)
Feb 10, 2012 43.72 43.94 43.10 43.79 499,150 -0.57(-1.29%)
Feb 09, 2012 43.12 44.46 42.96 44.37 600,766 +1.30(+3.02%)
Feb 08, 2012 43.00 43.32 42.74 43.07 349,491 +0.04(+0.10%)
Feb 07, 2012 42.39 43.04 42.15 43.02 326,616 +0.44(+1.03%)
Feb 06, 2012 41.61 42.60 41.48 42.58 382,626 +0.54(+1.27%)
Feb 03, 2012 41.20 42.10 41.00 42.05 472,689 +1.24(+3.03%)
Feb 02, 2012 40.70 40.99 40.51 40.81 262,727 +0.12(+0.30%)
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.