Nordson Corp (NQ: NDSN )

273.82 +0.08 (+0.03%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.39 11.39 11.03 11.18 305,530 -0.21(-1.86%)
Sep 29, 2003 11.00 11.39 10.93 11.39 188,249 +0.34(+3.05%)
Sep 26, 2003 11.36 11.42 10.95 11.06 206,772 -0.33(-2.92%)
Sep 25, 2003 11.66 11.78 11.39 11.39 293,451 -0.36(-3.05%)
Sep 24, 2003 11.66 11.81 11.65 11.75 171,163 +0.03(+0.30%)
Sep 23, 2003 11.92 11.92 11.66 11.71 115,718 -0.20(-1.70%)
Sep 22, 2003 11.87 11.92 11.66 11.92 168,857 +0.04(+0.33%)
Sep 19, 2003 11.64 11.89 11.64 11.88 172,154 +0.00(+0.00%)
Sep 18, 2003 11.64 11.88 11.64 11.88 142,167 +0.22(+1.85%)
Sep 17, 2003 11.84 11.84 11.66 11.66 93,768 -0.17(-1.46%)
Sep 16, 2003 11.71 11.83 11.54 11.83 127,849 +0.10(+0.85%)
Sep 15, 2003 11.56 11.74 11.56 11.73 122,023 +0.17(+1.49%)
Sep 12, 2003 11.60 11.72 11.28 11.56 218,808 -0.10(-0.82%)
Sep 11, 2003 11.32 11.67 11.25 11.66 385,751 +0.30(+2.66%)
Sep 10, 2003 11.27 11.52 11.22 11.35 235,942 +0.07(+0.61%)
Sep 09, 2003 11.66 11.81 11.23 11.29 158,375 -0.44(-3.76%)
Sep 08, 2003 11.61 11.90 11.29 11.73 208,852 +0.18(+1.58%)
Sep 05, 2003 11.74 11.79 11.44 11.54 466,444 -0.20(-1.73%)
Sep 04, 2003 11.79 11.95 11.52 11.75 669,855 +0.43(+3.82%)
Sep 03, 2003 11.16 11.47 11.12 11.32 386,909 -0.02(-0.15%)
Sep 02, 2003 10.53 11.33 10.53 11.33 197,506 +0.59(+5.51%)
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%)
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.