Nordson Corp (NQ: NDSN )

259.48 +3.87 (+1.51%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 137.79 138.62 136.69 138.24 359,032 -0.62(-0.44%)
Apr 29, 2019 137.72 138.99 137.57 138.86 138,367 +1.44(+1.05%)
Apr 26, 2019 135.87 137.88 135.51 137.42 140,417 +1.39(+1.02%)
Apr 25, 2019 138.75 139.02 135.65 136.02 144,916 -3.57(-2.56%)
Apr 24, 2019 140.28 141.29 139.46 139.59 169,397 -0.70(-0.50%)
Apr 23, 2019 138.63 141.35 138.07 140.30 258,524 +2.24(+1.62%)
Apr 22, 2019 137.79 138.14 136.92 138.06 131,009 -0.32(-0.23%)
Apr 18, 2019 137.38 138.52 136.26 138.38 159,527 +1.63(+1.19%)
Apr 17, 2019 137.91 139.04 136.64 136.75 186,302 -0.54(-0.39%)
Apr 16, 2019 137.34 138.67 136.91 137.29 248,867 +0.81(+0.60%)
Apr 15, 2019 136.10 136.87 135.41 136.48 164,632 -0.14(-0.10%)
Apr 12, 2019 134.50 136.72 134.03 136.62 186,765 +2.67(+1.99%)
Apr 11, 2019 133.68 134.14 132.72 133.95 138,685 +0.50(+0.38%)
Apr 10, 2019 131.63 134.01 131.08 133.45 246,567 +1.94(+1.48%)
Apr 09, 2019 131.82 132.10 129.62 131.51 168,041 -0.99(-0.74%)
Apr 08, 2019 130.96 132.52 130.04 132.49 101,139 +0.87(+0.66%)
Apr 05, 2019 129.90 131.72 129.66 131.62 175,363 +1.17(+0.90%)
Apr 04, 2019 130.38 131.65 129.86 130.44 180,759 +0.32(+0.25%)
Apr 03, 2019 129.76 130.99 129.56 130.12 138,758 +0.88(+0.68%)
Apr 02, 2019 128.86 129.58 127.50 129.24 201,575 +0.58(+0.45%)
Apr 01, 2019 126.14 128.85 124.26 128.66 188,192 +3.14(+2.50%)
Mar 29, 2019 125.47 126.30 125.16 125.52 136,827 +0.91(+0.73%)
Mar 28, 2019 123.08 125.01 123.08 124.61 112,750 +1.59(+1.29%)
Mar 27, 2019 123.57 124.05 122.90 123.02 124,215 -0.39(-0.31%)
Mar 26, 2019 122.86 123.79 122.27 123.41 118,351 +1.64(+1.35%)
Mar 25, 2019 121.12 122.67 121.03 121.77 117,718 +0.58(+0.48%)
Mar 22, 2019 125.85 126.21 121.10 121.19 169,345 -5.55(-4.38%)
Mar 21, 2019 124.25 127.39 124.20 126.74 170,502 +1.96(+1.57%)
Mar 20, 2019 125.72 127.03 123.75 124.78 215,244 -1.12(-0.89%)
Mar 19, 2019 126.14 127.14 125.58 125.90 160,478 -0.05(-0.04%)
Mar 18, 2019 123.64 126.00 123.49 125.95 219,893 +2.44(+1.98%)
Mar 15, 2019 124.58 125.79 123.39 123.50 622,166 -0.80(-0.64%)
Mar 14, 2019 125.37 125.37 124.12 124.30 229,594 -1.00(-0.80%)
Mar 13, 2019 125.98 125.98 124.66 125.30 216,117 -0.06(-0.05%)
Mar 12, 2019 125.42 125.81 124.70 125.36 225,800 -0.06(-0.04%)
Mar 11, 2019 124.86 125.78 124.64 125.42 234,602 +0.44(+0.35%)
Mar 08, 2019 125.12 125.34 123.44 124.98 244,411 -1.22(-0.97%)
Mar 07, 2019 128.81 128.81 125.85 126.20 313,738 -2.41(-1.88%)
Mar 06, 2019 129.89 130.40 128.04 128.62 313,076 -1.10(-0.85%)
Mar 05, 2019 129.16 131.26 128.43 129.72 298,147 +0.49(+0.38%)
Mar 04, 2019 128.78 130.01 127.08 129.22 293,617 +0.91(+0.71%)
Mar 01, 2019 129.41 130.16 127.92 128.31 195,739 -0.27(-0.21%)
Feb 28, 2019 129.61 129.61 127.09 128.59 209,188 -0.88(-0.68%)
Feb 27, 2019 129.44 129.90 128.22 129.47 206,452 -0.05(-0.04%)
Feb 26, 2019 130.95 131.39 129.50 129.52 177,828 -1.79(-1.36%)
Feb 25, 2019 130.16 132.60 129.93 131.31 257,760 +1.43(+1.10%)
Feb 22, 2019 127.58 129.91 127.24 129.88 335,004 +2.25(+1.76%)
Feb 21, 2019 127.54 131.84 126.51 127.63 744,419 -3.52(-2.69%)
Feb 20, 2019 132.20 132.29 130.94 131.15 417,692 -0.42(-0.32%)
Feb 19, 2019 131.63 132.85 130.15 131.57 250,190 -0.39(-0.29%)
Feb 15, 2019 130.85 132.27 129.54 131.96 236,461 +1.39(+1.06%)
Feb 14, 2019 128.90 130.98 128.20 130.57 589,578 +0.89(+0.68%)
Feb 13, 2019 129.28 130.47 129.02 129.68 199,899 +0.80(+0.62%)
Feb 12, 2019 126.97 128.98 126.66 128.88 171,444 +3.10(+2.46%)
Feb 11, 2019 125.33 126.39 125.02 125.78 176,503 +0.51(+0.41%)
Feb 08, 2019 124.69 125.32 122.88 125.27 292,136 +0.24(+0.19%)
Feb 07, 2019 125.74 126.37 122.82 125.03 312,009 -1.61(-1.27%)
Feb 06, 2019 125.03 127.67 125.03 126.64 288,864 +0.93(+0.74%)
Feb 05, 2019 125.33 126.38 122.27 125.71 203,142 +0.77(+0.62%)
Feb 04, 2019 123.81 125.05 122.72 124.94 160,720 +1.49(+1.21%)
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.