Nordson Corp (NQ: NDSN )

265.61 +2.81 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.21 11.21 10.72 10.74 132,905 -0.12(-1.07%)
Aug 28, 2003 10.82 11.16 10.68 10.86 343,610 +0.32(+3.07%)
Aug 27, 2003 10.32 10.80 10.15 10.53 302,164 +0.19(+1.88%)
Aug 26, 2003 10.26 10.34 10.06 10.34 469,801 +0.08(+0.80%)
Aug 25, 2003 10.53 10.54 10.26 10.26 151,892 -0.13(-1.21%)
Aug 22, 2003 10.91 10.91 10.28 10.38 160,228 -0.42(-3.92%)
Aug 21, 2003 10.69 10.99 10.69 10.81 110,214 +0.02(+0.16%)
Aug 20, 2003 10.98 10.99 10.67 10.79 198,201 -0.20(-1.80%)
Aug 19, 2003 10.56 10.99 10.28 10.99 282,482 +0.41(+3.83%)
Aug 18, 2003 10.36 10.59 10.26 10.58 105,815 +0.26(+2.55%)
Aug 15, 2003 10.25 10.56 10.25 10.32 33,805 -0.07(-0.71%)
Aug 14, 2003 10.26 10.40 10.11 10.39 81,734 +0.20(+1.95%)
Aug 13, 2003 10.03 10.19 10.03 10.19 64,137 +0.09(+0.90%)
Aug 12, 2003 10.14 10.19 10.02 10.10 114,613 +0.02(+0.21%)
Aug 11, 2003 9.933 10.08 9.782 10.08 99,332 +0.15(+1.48%)
Aug 08, 2003 10.01 10.04 9.933 9.933 96,785 -0.10(-0.99%)
Aug 07, 2003 10.13 10.16 9.890 10.03 96,785 -0.10(-1.02%)
Aug 06, 2003 10.07 10.32 9.981 10.14 120,865 -0.16(-1.51%)
Aug 05, 2003 10.41 10.47 10.15 10.29 156,523 -0.19(-1.77%)
Aug 04, 2003 10.17 10.54 10.04 10.48 144,946 +0.36(+3.59%)
Aug 01, 2003 10.28 10.49 10.11 10.11 123,412 -0.32(-3.06%)
Jul 31, 2003 10.96 10.96 10.34 10.43 175,741 -0.03(-0.33%)
Jul 30, 2003 10.32 10.58 10.17 10.47 344,768 +0.04(+0.41%)
Jul 29, 2003 10.30 10.54 10.28 10.43 93,080 -0.11(-1.07%)
Jul 28, 2003 10.37 10.59 10.21 10.54 211,862 +0.21(+2.05%)
Jul 25, 2003 10.27 10.58 10.20 10.33 333,190 -0.05(-0.46%)
Jul 24, 2003 10.11 10.59 10.11 10.37 219,040 -0.01(-0.12%)
Jul 23, 2003 10.23 10.45 10.06 10.39 264,654 -0.02(-0.21%)
Jul 22, 2003 10.49 10.59 10.13 10.41 197,969 +0.03(+0.29%)
Jul 21, 2003 10.62 10.79 10.30 10.38 162,775 -0.48(-4.42%)
Jul 18, 2003 10.42 10.93 10.42 10.86 173,426 +0.32(+2.99%)
Jul 17, 2003 10.47 10.67 10.37 10.54 244,741 +0.03(+0.25%)
Jul 16, 2003 10.47 10.68 10.30 10.52 155,365 +0.05(+0.45%)
Jul 15, 2003 10.64 10.74 10.37 10.47 188,939 -0.18(-1.70%)
Jul 14, 2003 10.41 10.80 10.41 10.65 134,295 -0.07(-0.68%)
Jul 11, 2003 10.43 11.06 10.19 10.72 125,570 +0.15(+1.39%)
Jul 10, 2003 10.41 10.60 10.39 10.58 148,187 +0.00(+0.00%)
Jul 09, 2003 10.54 10.72 10.36 10.58 263,496 -0.15(-1.41%)
Jul 08, 2003 10.40 10.80 10.34 10.73 281,325 +0.24(+2.26%)
Jul 07, 2003 10.69 10.78 10.38 10.49 234,321 +0.10(+0.91%)
Jul 03, 2003 10.59 10.62 10.26 10.40 197,738 -0.18(-1.72%)
Jul 02, 2003 10.18 10.60 10.06 10.58 221,123 +0.30(+2.90%)
Jul 01, 2003 10.18 10.53 10.10 10.28 403,811 -0.30(-2.82%)
Jun 30, 2003 10.41 10.75 10.18 10.58 510,321 +0.07(+0.66%)
Jun 27, 2003 10.54 10.73 10.41 10.51 199,590 -0.06(-0.57%)
Jun 26, 2003 10.49 10.75 10.14 10.57 287,113 +0.19(+1.83%)
Jun 25, 2003 10.47 10.75 10.00 10.38 406,590 -0.29(-2.67%)
Jun 24, 2003 10.56 10.75 10.46 10.66 173,889 +0.26(+2.53%)
Jun 23, 2003 10.78 10.78 10.37 10.40 181,066 -0.35(-3.29%)
Jun 20, 2003 10.47 10.80 9.877 10.75 314,435 +0.44(+4.23%)
Jun 19, 2003 10.42 10.80 10.28 10.32 277,389 -0.16(-1.53%)
Jun 18, 2003 10.41 10.75 10.34 10.48 144,251 -0.05(-0.49%)
Jun 17, 2003 10.48 10.65 10.39 10.53 188,244 -0.21(-1.97%)
Jun 16, 2003 10.42 10.79 10.19 10.74 294,060 +0.35(+3.41%)
Jun 13, 2003 10.16 10.45 10.16 10.39 117,392 +0.07(+0.71%)
Jun 12, 2003 10.24 10.47 10.20 10.31 134,526 -0.05(-0.50%)
Jun 11, 2003 9.717 10.47 9.709 10.37 238,952 +0.12(+1.18%)
Jun 10, 2003 10.06 10.28 9.674 10.24 221,123 +0.23(+2.29%)
Jun 09, 2003 10.12 10.27 9.799 10.02 278,315 -0.10(-1.02%)
Jun 06, 2003 10.30 10.65 10.09 10.12 200,053 -0.10(-1.01%)
Jun 05, 2003 10.29 10.29 9.843 10.22 194,033 -0.03(-0.33%)
Jun 04, 2003 9.825 10.30 9.622 10.26 321,382 +0.46(+4.67%)
Jun 03, 2003 10.11 10.19 9.743 9.799 310,499 -0.33(-3.28%)
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.