Nordson Corp (NQ: NDSN )

238.74 +0.84 (+0.35%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 111.75 114.17 111.64 113.30 341,809 +2.10(+1.89%)
Jun 29, 2017 113.12 113.14 110.58 111.20 568,947 -1.92(-1.70%)
Jun 28, 2017 113.12 113.96 107.76 113.12 333,758 +0.62(+0.55%)
Jun 27, 2017 114.08 114.16 112.50 112.51 508,179 -1.47(-1.29%)
Jun 26, 2017 114.04 114.19 113.10 113.98 563,960 +0.20(+0.18%)
Jun 23, 2017 114.54 113.78 816,683 +1.60(+1.42%)
Jun 22, 2017 110.82 112.25 110.07 112.18 559,067 +1.35(+1.22%)
Jun 21, 2017 111.02 111.49 110.08 110.83 539,986 -0.09(-0.08%)
Jun 20, 2017 110.91 111.43 110.28 110.92 530,939 -0.35(-0.31%)
Jun 19, 2017 110.12 111.34 110.12 111.27 614,393 +1.34(+1.22%)
Jun 16, 2017 110.04 110.79 109.08 109.93 714,379 -0.01(-0.01%)
Jun 15, 2017 108.00 110.59 108.00 109.94 723,279 +1.33(+1.22%)
Jun 14, 2017 109.47 109.70 107.92 108.61 725,035 -0.78(-0.71%)
Jun 13, 2017 108.38 109.67 107.82 109.39 584,725 +1.51(+1.40%)
Jun 12, 2017 107.52 108.08 106.34 107.88 578,158 +0.21(+0.19%)
Jun 09, 2017 108.26 109.41 107.44 107.67 315,690 -0.41(-0.38%)
Jun 08, 2017 107.08 108.62 106.53 108.08 400,772 +1.35(+1.27%)
Jun 07, 2017 108.33 108.33 106.17 106.73 322,721 -1.43(-1.32%)
Jun 06, 2017 108.65 108.98 107.27 108.16 529,575 -0.84(-0.77%)
Jun 05, 2017 109.62 109.70 108.52 109.00 420,171 -0.60(-0.55%)
Jun 02, 2017 110.28 110.95 108.81 109.59 538,932 -0.08(-0.07%)
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.