Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 175.06 181.56 173.20 181.17 3,107,879 +5.74(+3.27%)
May 28, 2020 172.53 178.29 171.04 175.43 515,479 +3.73(+2.17%)
May 27, 2020 172.26 172.47 167.93 171.69 491,892 +1.05(+0.61%)
May 26, 2020 170.03 173.09 169.74 170.65 395,388 +3.14(+1.87%)
May 22, 2020 169.85 169.85 165.65 167.51 249,304 -0.86(-0.51%)
May 21, 2020 170.23 172.28 167.03 168.37 534,550 +0.93(+0.56%)
May 20, 2020 169.20 170.37 166.99 167.44 351,967 +1.93(+1.17%)
May 19, 2020 167.95 169.74 165.38 165.51 329,846 -0.55(-0.33%)
May 18, 2020 161.40 167.76 158.68 166.05 323,808 +10.12(+6.49%)
May 15, 2020 152.37 157.26 151.65 155.94 437,072 +0.10(+0.06%)
May 14, 2020 150.88 156.11 146.86 155.84 261,042 +2.22(+1.44%)
May 13, 2020 154.25 158.10 152.70 153.62 370,743 -0.74(-0.48%)
May 12, 2020 162.42 162.42 154.19 154.36 194,818 -6.57(-4.08%)
May 11, 2020 158.15 162.18 156.47 160.94 315,407 +1.30(+0.82%)
May 08, 2020 157.60 159.64 156.15 159.63 282,248 +5.83(+3.79%)
May 07, 2020 156.61 157.92 153.55 153.81 192,230 +0.06(+0.04%)
May 06, 2020 153.34 155.18 149.83 153.75 261,413 +2.23(+1.47%)
May 05, 2020 151.96 154.51 150.76 151.52 183,313 +0.91(+0.61%)
May 04, 2020 150.83 151.20 149.09 150.61 202,325 -0.89(-0.59%)
May 01, 2020 151.98 153.78 149.40 151.50 186,081 -2.94(-1.90%)
Apr 30, 2020 155.02 157.31 152.66 154.44 406,746 -4.02(-2.54%)
Apr 29, 2020 157.90 159.50 154.80 158.46 240,531 +4.94(+3.22%)
Apr 28, 2020 156.33 159.66 152.66 153.52 270,587 -1.74(-1.12%)
Apr 27, 2020 150.72 156.67 150.72 155.26 208,418 +5.09(+3.39%)
Apr 24, 2020 148.78 150.77 146.83 150.17 216,088 +1.01(+0.68%)
Apr 23, 2020 148.28 152.57 147.25 149.16 266,636 +2.48(+1.69%)
Apr 22, 2020 146.22 148.65 143.30 146.69 202,473 +1.53(+1.06%)
Apr 21, 2020 142.77 146.41 139.70 145.15 357,423 -0.61(-0.42%)
Apr 20, 2020 142.16 147.51 139.18 145.76 255,769 -0.58(-0.40%)
Apr 17, 2020 147.14 147.66 143.97 146.35 413,942 +5.95(+4.24%)
Apr 16, 2020 136.26 140.72 134.47 140.40 385,361 +4.99(+3.69%)
Apr 15, 2020 133.86 137.12 129.62 135.41 209,292 -3.57(-2.57%)
Apr 14, 2020 138.28 142.05 138.28 138.98 401,721 +3.25(+2.40%)
Apr 13, 2020 144.36 144.53 134.61 135.72 282,643 -10.74(-7.33%)
Apr 09, 2020 143.14 146.79 142.47 146.47 252,137 +5.05(+3.57%)
Apr 08, 2020 138.85 142.31 135.93 141.42 236,415 +4.49(+3.28%)
Apr 07, 2020 138.21 142.74 136.87 136.92 322,846 +2.85(+2.13%)
Apr 06, 2020 129.57 135.21 128.38 134.07 343,023 +11.77(+9.62%)
Apr 03, 2020 123.11 125.09 120.36 122.31 211,086 -0.45(-0.37%)
Apr 02, 2020 120.24 125.13 116.05 122.76 278,575 +2.77(+2.31%)
Apr 01, 2020 124.04 125.77 117.12 119.98 382,350 -9.66(-7.45%)
Mar 31, 2020 131.09 134.13 128.68 129.64 465,132 -3.38(-2.54%)
Mar 30, 2020 127.00 133.92 126.39 133.02 407,089 +6.43(+5.08%)
Mar 27, 2020 124.19 129.16 121.55 126.59 456,556 -1.05(-0.82%)
Mar 26, 2020 117.05 128.89 115.12 127.63 345,255 +12.75(+11.10%)
Mar 25, 2020 116.61 119.97 112.45 114.88 541,471 +0.61(+0.54%)
Mar 24, 2020 101.59 114.76 100.17 114.26 457,313 +18.80(+19.70%)
Mar 23, 2020 101.47 102.76 92.58 95.46 458,668 -7.47(-7.25%)
Mar 20, 2020 108.10 111.52 101.30 102.93 604,296 -7.05(-6.41%)
Mar 19, 2020 98.49 112.61 93.54 109.97 284,127 +9.99(+9.99%)
Mar 18, 2020 97.93 105.05 94.64 99.98 353,448 -5.66(-5.36%)
Mar 17, 2020 100.46 106.70 96.77 105.64 465,815 +7.06(+7.17%)
Mar 16, 2020 103.18 107.58 98.48 98.58 423,406 -22.09(-18.31%)
Mar 13, 2020 118.34 120.77 111.07 120.67 389,979 +8.72(+7.79%)
Mar 12, 2020 119.56 122.74 111.15 111.95 394,932 -16.47(-12.83%)
Mar 11, 2020 130.92 132.60 127.54 128.42 375,683 -6.64(-4.92%)
Mar 10, 2020 131.18 135.11 127.87 135.06 310,826 +8.48(+6.70%)
Mar 09, 2020 127.84 130.35 124.77 126.59 352,962 -10.81(-7.87%)
Mar 06, 2020 132.69 138.14 132.18 137.40 335,801 +0.08(+0.06%)
Mar 05, 2020 138.36 139.78 135.04 137.32 325,198 -4.83(-3.40%)
Mar 04, 2020 141.69 143.45 139.45 142.15 401,481 +3.17(+2.28%)
Mar 03, 2020 142.51 145.11 137.73 138.98 383,210 -2.98(-2.10%)
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.