Skip to main content

Nordson Corp (NQ: NDSN )

257.18 -0.69 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 256.27 258.30 255.81 257.87 136,296 +1.25(+0.49%)
Oct 11, 2024 253.60 257.96 253.60 256.62 111,690 +3.02(+1.19%)
Oct 10, 2024 251.32 253.90 250.67 253.60 121,434 +0.41(+0.16%)
Oct 09, 2024 249.98 253.78 249.92 253.19 227,641 +2.88(+1.15%)
Oct 08, 2024 252.00 252.36 248.71 250.31 261,640 -2.48(-0.98%)
Oct 07, 2024 251.62 253.74 250.57 252.79 297,706 +0.79(+0.31%)
Oct 04, 2024 257.98 257.98 250.73 252.00 260,078 -3.31(-1.30%)
Oct 03, 2024 258.77 259.32 253.59 255.31 227,999 -5.28(-2.03%)
Oct 02, 2024 259.79 261.30 258.57 260.59 139,221 -0.24(-0.09%)
Oct 01, 2024 261.57 262.60 257.61 260.83 154,386 -1.80(-0.69%)
Sep 30, 2024 261.80 263.28 260.42 262.63 161,146 +0.97(+0.37%)
Sep 27, 2024 262.00 265.86 260.56 261.66 162,687 +0.70(+0.27%)
Sep 26, 2024 257.66 261.68 257.66 260.96 168,785 +5.37(+2.10%)
Sep 25, 2024 259.39 259.39 255.25 255.59 142,235 -2.33(-0.90%)
Sep 24, 2024 256.49 258.17 254.88 257.92 142,133 +2.53(+0.99%)
Sep 23, 2024 255.75 257.05 253.12 255.39 145,044 -0.19(-0.07%)
Sep 20, 2024 258.63 258.83 254.00 255.58 452,675 -4.45(-1.71%)
Sep 19, 2024 259.74 261.30 257.54 260.03 189,611 +4.42(+1.73%)
Sep 18, 2024 256.16 259.22 254.36 255.61 148,205 +0.43(+0.17%)
Sep 17, 2024 254.18 257.80 254.18 255.18 154,935 +1.81(+0.71%)
Sep 16, 2024 252.63 254.68 252.04 253.37 142,865 +1.56(+0.62%)
Sep 13, 2024 249.26 252.01 248.55 251.81 144,707 +3.57(+1.44%)
Sep 12, 2024 247.93 248.43 245.35 248.24 144,332 +0.31(+0.13%)
Sep 11, 2024 247.16 248.21 241.61 247.93 151,789 -0.92(-0.37%)
Sep 10, 2024 247.53 248.90 245.78 248.85 147,708 +1.49(+0.60%)
Sep 09, 2024 245.47 248.59 244.22 247.36 161,789 +3.09(+1.26%)
Sep 06, 2024 246.84 248.66 242.62 244.27 170,894 -2.33(-0.94%)
Sep 05, 2024 249.76 249.76 244.93 246.60 161,200 -3.54(-1.42%)
Sep 04, 2024 250.01 250.94 247.91 250.14 216,613 -0.04(-0.02%)
Sep 03, 2024 254.97 256.15 248.89 250.18 198,875 -6.38(-2.49%)
Aug 30, 2024 255.74 256.87 253.28 256.56 252,504 +1.40(+0.55%)
Aug 29, 2024 257.91 258.11 254.51 255.16 210,449 -1.14(-0.44%)
Aug 28, 2024 255.67 257.45 253.50 256.30 326,225 +0.40(+0.16%)
Aug 27, 2024 255.81 257.48 254.47 255.90 210,732 -0.50(-0.20%)
Aug 26, 2024 257.22 258.61 255.37 256.40 258,117 -0.22(-0.09%)
Aug 23, 2024 256.79 261.40 255.38 256.62 372,864 +1.37(+0.54%)
Aug 22, 2024 253.15 255.50 240.93 255.25 457,057 +8.22(+3.33%)
Aug 21, 2024 241.37 247.49 239.38 247.03 439,996 +8.28(+3.47%)
Aug 20, 2024 238.14 239.50 237.18 238.74 271,720 -0.18(-0.07%)
Aug 19, 2024 238.91 240.50 238.15 238.92 369,853 -0.01(-0.00%)
Aug 16, 2024 238.48 240.69 237.89 238.93 1,002,809 -0.76(-0.32%)
Aug 15, 2024 238.66 241.08 236.28 239.69 190,306 +3.92(+1.66%)
Aug 14, 2024 238.25 239.41 234.78 235.77 172,124 -0.92(-0.39%)
Aug 13, 2024 232.93 236.74 232.12 236.69 143,957 +4.36(+1.88%)
Aug 12, 2024 233.93 234.33 231.46 232.33 147,891 -1.40(-0.60%)
Aug 09, 2024 234.99 235.56 232.63 233.73 171,566 -1.01(-0.43%)
Aug 08, 2024 234.17 236.52 232.85 234.74 195,703 +2.74(+1.18%)
Aug 07, 2024 237.35 239.69 231.43 231.99 251,938 -3.09(-1.31%)
Aug 06, 2024 235.51 239.16 234.11 235.09 287,724 +1.00(+0.43%)
Aug 05, 2024 237.24 238.16 232.66 234.09 375,371 -6.56(-2.73%)
Aug 02, 2024 240.38 241.35 235.65 240.65 306,594 -1.95(-0.81%)
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.