Nordson Corp (NQ: NDSN )

243.14 -25.27 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 210.23 211.94 207.84 208.25 218,007 -1.46(-0.70%)
Sep 29, 2022 209.76 209.93 207.05 209.71 180,077 -1.67(-0.79%)
Sep 28, 2022 207.45 212.73 207.45 211.38 316,546 +5.39(+2.61%)
Sep 27, 2022 209.94 211.58 204.26 205.99 258,228 -2.62(-1.26%)
Sep 26, 2022 208.74 211.33 207.98 208.61 204,820 -0.35(-0.17%)
Sep 23, 2022 210.19 210.21 206.38 208.96 185,700 -2.15(-1.02%)
Sep 22, 2022 214.10 214.78 211.00 211.11 173,931 -3.65(-1.70%)
Sep 21, 2022 218.93 221.11 214.76 214.76 147,119 -2.67(-1.23%)
Sep 20, 2022 218.35 219.75 214.89 217.43 226,390 -2.35(-1.07%)
Sep 19, 2022 214.63 220.02 214.21 219.78 189,480 +4.95(+2.31%)
Sep 16, 2022 216.62 216.62 211.56 214.83 518,852 -3.96(-1.81%)
Sep 15, 2022 221.49 222.74 217.97 218.79 229,028 -3.63(-1.63%)
Sep 14, 2022 222.61 224.48 220.70 222.42 170,366 -0.62(-0.28%)
Sep 13, 2022 226.23 226.88 222.37 223.04 192,513 -7.77(-3.37%)
Sep 12, 2022 230.74 232.10 229.59 230.81 144,118 +0.97(+0.42%)
Sep 09, 2022 228.84 230.51 228.51 229.84 181,547 +2.09(+0.92%)
Sep 08, 2022 225.94 228.06 224.60 227.75 184,346 -0.16(-0.07%)
Sep 07, 2022 222.84 228.10 222.46 227.91 196,160 +6.63(+3.00%)
Sep 06, 2022 219.65 221.66 218.44 221.28 214,010 +1.78(+0.81%)
Sep 02, 2022 223.95 224.58 218.62 219.50 174,549 -2.39(-1.08%)
Sep 01, 2022 221.95 223.10 219.34 221.89 226,953 -0.97(-0.44%)
Aug 31, 2022 224.36 224.94 221.88 222.87 333,644 -0.79(-0.36%)
Aug 30, 2022 227.47 227.99 223.34 223.66 275,750 -3.64(-1.60%)
Aug 29, 2022 227.08 228.74 225.80 227.30 204,959 -1.12(-0.49%)
Aug 26, 2022 238.41 238.41 227.63 228.42 195,568 -9.26(-3.90%)
Aug 25, 2022 235.59 237.78 233.74 237.68 137,961 +2.42(+1.03%)
Aug 24, 2022 234.64 236.49 233.37 235.26 343,631 +0.62(+0.26%)
Aug 23, 2022 231.53 236.01 228.52 234.64 501,463 +5.78(+2.53%)
Aug 22, 2022 235.40 236.10 227.60 228.86 420,658 -10.17(-4.26%)
Aug 19, 2022 239.84 240.51 238.13 239.03 195,229 -2.05(-0.85%)
Aug 18, 2022 239.80 241.13 239.16 241.08 149,945 +1.55(+0.65%)
Aug 17, 2022 238.03 240.75 237.52 239.53 136,817 -0.95(-0.39%)
Aug 16, 2022 238.59 241.75 238.59 240.48 139,883 +0.65(+0.27%)
Aug 15, 2022 237.28 240.47 235.10 239.84 231,229 +2.02(+0.85%)
Aug 12, 2022 234.66 237.95 233.41 237.82 173,816 +4.46(+1.91%)
Aug 11, 2022 233.43 235.71 232.84 233.36 247,425 +0.62(+0.27%)
Aug 10, 2022 229.72 232.92 226.86 232.74 214,978 +7.48(+3.32%)
Aug 09, 2022 227.04 227.04 224.03 225.27 122,883 -2.07(-0.91%)
Aug 08, 2022 229.20 229.20 226.65 227.34 173,421 +0.78(+0.35%)
Aug 05, 2022 224.06 226.66 223.32 226.56 124,892 +0.62(+0.27%)
Aug 04, 2022 224.90 226.96 224.02 225.94 152,596 +0.70(+0.31%)
Aug 03, 2022 223.67 226.06 221.36 225.24 193,052 +2.55(+1.15%)
Aug 02, 2022 224.21 225.21 221.27 222.68 160,263 -2.85(-1.26%)
Aug 01, 2022 224.38 226.06 223.05 225.53 144,796 -0.48(-0.21%)
Jul 29, 2022 221.94 226.98 220.31 226.01 207,435 +4.97(+2.25%)
Jul 28, 2022 217.60 221.37 216.78 221.04 174,671 +4.04(+1.86%)
Jul 27, 2022 213.32 217.70 212.97 217.00 175,891 +4.36(+2.05%)
Jul 26, 2022 211.96 213.23 210.35 212.63 213,628 -0.38(-0.18%)
Jul 25, 2022 214.81 215.09 211.48 213.02 207,790 -1.92(-0.89%)
Jul 22, 2022 215.45 217.05 214.18 214.93 181,718 -0.46(-0.21%)
Jul 21, 2022 213.99 215.57 211.94 215.39 227,516 +3.45(+1.63%)
Jul 20, 2022 210.31 212.19 209.02 211.94 164,048 +1.90(+0.90%)
Jul 19, 2022 204.88 210.26 204.04 210.04 195,864 +7.49(+3.70%)
Jul 18, 2022 203.39 205.47 201.93 202.55 266,768 -0.65(-0.32%)
Jul 15, 2022 201.12 203.97 200.16 203.19 175,272 +4.89(+2.47%)
Jul 14, 2022 197.71 198.69 195.02 198.30 197,292 -1.86(-0.93%)
Jul 13, 2022 198.59 201.47 197.39 200.16 211,906 -0.67(-0.33%)
Jul 12, 2022 203.19 204.46 199.63 200.82 177,987 -1.70(-0.84%)
Jul 11, 2022 202.06 203.70 200.86 202.53 173,401 -0.43(-0.21%)
Jul 08, 2022 205.90 205.90 200.56 202.96 187,833 -3.04(-1.48%)
Jul 07, 2022 200.96 206.10 200.96 206.00 248,838 +6.24(+3.13%)
Jul 06, 2022 197.34 201.28 195.40 199.76 203,722 +3.24(+1.65%)
Jul 05, 2022 195.38 200.56 191.07 196.52 267,307 -1.75(-0.88%)
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.