Nordson Corp (NQ: NDSN )

271.65 +1.09 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 235.72 237.58 230.51 232.46 424,258 -0.21(-0.09%)
Aug 30, 2021 227.27 233.16 227.05 232.68 344,383 +5.14(+2.26%)
Aug 27, 2021 227.47 229.71 226.66 227.53 163,531 +1.01(+0.45%)
Aug 26, 2021 227.01 227.01 225.69 226.52 134,528 -1.00(-0.44%)
Aug 25, 2021 228.18 228.99 226.31 227.52 167,934 +0.17(+0.07%)
Aug 24, 2021 224.95 228.44 224.95 227.36 142,438 +2.28(+1.01%)
Aug 23, 2021 225.12 226.67 224.15 225.08 143,642 +1.24(+0.55%)
Aug 20, 2021 220.32 224.15 219.34 223.84 129,524 +4.00(+1.82%)
Aug 19, 2021 219.65 222.13 219.47 219.83 115,362 -0.90(-0.41%)
Aug 18, 2021 221.79 223.29 220.33 220.74 85,229 -1.76(-0.79%)
Aug 17, 2021 221.49 222.77 219.82 222.50 104,468 -0.65(-0.29%)
Aug 16, 2021 221.58 223.40 219.49 223.15 98,435 +0.93(+0.42%)
Aug 13, 2021 220.62 222.73 219.41 222.22 164,069 +1.97(+0.90%)
Aug 12, 2021 217.60 221.08 215.88 220.24 152,420 +3.10(+1.43%)
Aug 11, 2021 216.99 218.32 215.96 217.14 116,093 +1.58(+0.73%)
Aug 10, 2021 216.86 218.12 214.84 215.56 163,782 -0.40(-0.18%)
Aug 09, 2021 217.93 217.93 214.59 215.96 133,502 -2.69(-1.23%)
Aug 06, 2021 219.52 221.01 218.04 218.65 87,342 -0.56(-0.26%)
Aug 05, 2021 220.46 221.16 218.34 219.21 140,642 -0.98(-0.45%)
Aug 04, 2021 221.54 222.33 220.01 220.19 109,543 -1.60(-0.72%)
Aug 03, 2021 221.25 222.88 220.43 221.80 141,182 +1.09(+0.49%)
Aug 02, 2021 220.72 223.39 220.16 220.71 132,190 +0.88(+0.40%)
Jul 30, 2021 217.73 220.52 217.73 219.82 219,759 +1.06(+0.48%)
Jul 29, 2021 217.66 220.66 216.95 218.76 109,369 +2.27(+1.05%)
Jul 28, 2021 215.60 217.68 214.25 216.49 96,790 +1.26(+0.59%)
Jul 27, 2021 218.04 218.04 214.84 215.23 121,356 -2.82(-1.29%)
Jul 26, 2021 218.72 218.73 216.31 218.04 149,303 -0.67(-0.31%)
Jul 23, 2021 217.61 218.73 216.03 218.72 77,245 +2.25(+1.04%)
Jul 22, 2021 218.06 218.70 215.74 216.47 109,530 -1.79(-0.82%)
Jul 21, 2021 218.72 220.43 217.45 218.26 116,623 +0.58(+0.27%)
Jul 20, 2021 213.15 219.15 213.15 217.68 235,878 +5.27(+2.48%)
Jul 19, 2021 213.42 213.85 210.76 212.41 139,089 -3.28(-1.52%)
Jul 16, 2021 216.93 217.91 215.53 215.68 180,870 -0.37(-0.17%)
Jul 15, 2021 213.86 217.14 213.86 216.05 132,380 +1.40(+0.65%)
Jul 14, 2021 214.28 216.73 213.83 214.65 166,961 +0.80(+0.37%)
Jul 13, 2021 214.43 215.69 213.67 213.86 138,726 -1.26(-0.59%)
Jul 12, 2021 214.36 215.84 213.28 215.12 165,375 -0.01(-0.00%)
Jul 09, 2021 212.26 215.31 211.32 215.13 194,744 +4.78(+2.27%)
Jul 08, 2021 211.76 213.20 209.22 210.35 328,789 -4.56(-2.12%)
Jul 07, 2021 211.55 215.32 209.48 214.91 305,549 +2.86(+1.35%)
Jul 06, 2021 215.25 215.25 211.47 212.05 232,941 -2.01(-0.94%)
Jul 02, 2021 212.59 214.53 211.52 214.06 124,152 +1.74(+0.82%)
Jul 01, 2021 213.76 215.47 212.06 212.32 222,092 -1.07(-0.50%)
Jun 30, 2021 213.48 214.32 212.64 213.39 211,289 -0.09(-0.04%)
Jun 29, 2021 213.27 215.35 212.64 213.48 202,705 +0.88(+0.42%)
Jun 28, 2021 215.45 216.14 211.93 212.59 250,590 -1.92(-0.90%)
Jun 25, 2021 212.88 216.90 212.10 214.52 1,421,084 +2.50(+1.18%)
Jun 24, 2021 212.75 214.02 211.41 212.02 343,157 +0.19(+0.09%)
Jun 23, 2021 212.80 214.25 211.49 211.82 155,265 -1.09(-0.51%)
Jun 22, 2021 213.18 213.98 211.95 212.91 129,851 -0.52(-0.25%)
Jun 21, 2021 211.25 214.53 210.31 213.44 155,523 +4.18(+2.00%)
Jun 18, 2021 208.41 211.05 206.59 209.26 429,701 -2.44(-1.15%)
Jun 17, 2021 213.62 213.62 210.36 211.70 149,998 -1.61(-0.76%)
Jun 16, 2021 216.80 217.07 212.94 213.31 189,922 -3.49(-1.61%)
Jun 15, 2021 216.22 217.38 214.18 216.80 125,996 +1.68(+0.78%)
Jun 14, 2021 215.66 216.69 214.78 215.12 166,400 -1.08(-0.50%)
Jun 11, 2021 217.48 217.62 214.94 216.20 128,862 -0.75(-0.35%)
Jun 10, 2021 218.06 218.06 215.46 216.95 147,616 +1.04(+0.48%)
Jun 09, 2021 215.94 216.31 215.94 215.91 208,700 -0.21(-0.10%)
Jun 08, 2021 215.81 217.54 214.85 216.12 163,785 -0.23(-0.11%)
Jun 07, 2021 218.11 218.44 215.47 216.35 287,215 -1.55(-0.71%)
Jun 04, 2021 215.69 218.61 214.13 217.91 203,125 +3.55(+1.66%)
Jun 03, 2021 214.57 216.58 213.23 214.36 250,965 -0.99(-0.46%)
Jun 02, 2021 216.54 217.42 212.21 215.35 170,720 -0.14(-0.06%)
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.