Nordson Corp (NQ: NDSN )

260.03 +4.42 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.12 25.43 23.83 25.17 448,386 +0.14(+0.58%)
Apr 29, 2008 25.14 25.23 24.88 25.02 351,485 -0.11(-0.42%)
Apr 28, 2008 25.05 25.22 24.94 25.13 601,067 +0.04(+0.15%)
Apr 25, 2008 24.86 25.18 24.52 25.09 311,972 +0.34(+1.38%)
Apr 24, 2008 24.61 24.97 23.98 24.75 416,160 +0.11(+0.45%)
Apr 23, 2008 24.42 24.68 24.20 24.64 381,645 +0.29(+1.17%)
Apr 22, 2008 24.42 24.42 24.02 24.35 491,193 -0.21(-0.87%)
Apr 21, 2008 24.14 24.60 24.05 24.57 317,099 +0.19(+0.77%)
Apr 18, 2008 23.97 24.46 23.80 24.38 383,172 +0.81(+3.46%)
Apr 17, 2008 23.90 23.90 23.35 23.56 197,458 -0.38(-1.57%)
Apr 16, 2008 23.40 23.99 23.38 23.94 581,055 +0.68(+2.91%)
Apr 15, 2008 23.19 23.38 22.81 23.26 239,882 +0.19(+0.81%)
Apr 14, 2008 23.18 23.60 23.04 23.07 283,126 -0.20(-0.84%)
Apr 11, 2008 23.68 24.02 23.11 23.27 402,635 -0.65(-2.73%)
Apr 10, 2008 23.51 23.98 23.24 23.92 258,028 +0.47(+2.02%)
Apr 09, 2008 23.68 23.81 23.29 23.45 504,274 -0.16(-0.69%)
Apr 08, 2008 23.10 23.81 23.10 23.61 398,939 -0.08(-0.34%)
Apr 07, 2008 23.99 24.22 23.52 23.69 418,599 -0.16(-0.68%)
Apr 04, 2008 23.70 24.13 23.45 23.85 404,413 +0.17(+0.72%)
Apr 03, 2008 23.77 23.84 23.25 23.68 539,634 -0.48(-1.98%)
Apr 02, 2008 24.08 24.28 23.88 24.16 404,735 +0.08(+0.34%)
Apr 01, 2008 23.21 24.08 23.18 24.08 435,598 +1.12(+4.88%)
Mar 31, 2008 22.98 23.13 22.40 22.96 588,143 +0.05(+0.20%)
Mar 28, 2008 22.98 23.22 22.83 22.91 379,672 +0.01(+0.06%)
Mar 27, 2008 23.38 23.45 22.86 22.90 337,072 -0.38(-1.65%)
Mar 26, 2008 23.39 23.45 22.97 23.28 456,054 -0.26(-1.10%)
Mar 25, 2008 23.16 23.64 23.02 23.54 433,156 +0.43(+1.88%)
Mar 24, 2008 22.59 23.33 22.48 23.11 425,890 +0.65(+2.89%)
Mar 21, 2008 22.07 22.66 21.72 22.46 1,750,896 +0.00(+0.00%)
Mar 20, 2008 22.07 22.66 21.72 22.46 1,750,896 +0.61(+2.77%)
Mar 19, 2008 22.58 22.95 21.85 21.85 814,771 -0.66(-2.92%)
Mar 18, 2008 22.01 22.55 21.68 22.51 823,438 +0.90(+4.18%)
Mar 17, 2008 21.33 21.95 21.33 21.61 844,300 -0.28(-1.27%)
Mar 14, 2008 22.94 22.94 21.57 21.88 724,168 -0.92(-4.02%)
Mar 13, 2008 22.17 23.00 22.10 22.80 1,038,671 +0.05(+0.23%)
Mar 12, 2008 22.99 23.10 22.57 22.75 733,942 -0.11(-0.47%)
Mar 11, 2008 22.47 22.86 21.85 22.86 1,062,258 +1.17(+5.39%)
Mar 10, 2008 22.02 22.02 21.57 21.69 862,841 -0.26(-1.17%)
Mar 07, 2008 21.82 22.35 21.44 21.94 687,638 -0.12(-0.54%)
Mar 06, 2008 22.14 22.46 21.99 22.06 1,077,882 -0.24(-1.07%)
Mar 05, 2008 22.00 22.33 21.67 22.30 918,842 +0.41(+1.87%)
Mar 04, 2008 21.92 22.29 21.44 21.89 889,827 -0.30(-1.34%)
Mar 03, 2008 21.87 22.52 21.47 22.19 903,333 +0.28(+1.28%)
Feb 29, 2008 22.25 22.45 21.77 21.91 1,183,056 -0.77(-3.40%)
Feb 28, 2008 23.22 23.28 22.57 22.68 896,034 -0.63(-2.71%)
Feb 27, 2008 22.62 23.67 22.62 23.31 938,559 +0.46(+2.00%)
Feb 26, 2008 22.40 23.11 22.28 22.86 974,165 +0.46(+2.08%)
Feb 25, 2008 21.53 22.45 21.52 22.39 1,317,772 +1.06(+4.98%)
Feb 22, 2008 22.19 22.19 21.05 21.33 1,589,370 +0.10(+0.48%)
Feb 21, 2008 21.60 21.81 21.18 21.23 942,188 -0.12(-0.58%)
Feb 20, 2008 20.86 21.56 20.65 21.35 805,438 +0.40(+1.89%)
Feb 19, 2008 20.92 21.30 20.62 20.95 763,919 +0.29(+1.38%)
Feb 18, 2008 20.78 21.17 20.47 20.67 982,703 +0.00(+0.00%)
Feb 15, 2008 20.78 21.17 20.47 20.67 982,703 -0.29(-1.38%)
Feb 14, 2008 21.38 22.03 20.89 20.96 510,155 -0.35(-1.66%)
Feb 13, 2008 21.01 21.60 20.59 21.31 711,915 +0.51(+2.46%)
Feb 12, 2008 20.71 21.23 20.43 20.80 344,786 +0.24(+1.16%)
Feb 11, 2008 20.52 20.78 20.22 20.56 338,275 +0.02(+0.08%)
Feb 08, 2008 20.31 20.83 20.31 20.55 367,456 -0.15(-0.72%)
Feb 07, 2008 20.40 21.53 20.11 20.69 369,007 +0.13(+0.64%)
Feb 06, 2008 20.85 21.27 20.49 20.56 311,603 -0.13(-0.64%)
Feb 05, 2008 21.21 21.62 20.65 20.69 462,356 -0.95(-4.37%)
Feb 04, 2008 21.78 21.83 21.36 21.64 375,246 -0.14(-0.63%)
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.