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

Nordson Corp (NQ: NDSN )

231.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 234.57 234.57 231.48 231.65 117,241 -2.43(-1.04%)
Nov 27, 2023 233.41 234.50 232.62 234.08 152,115 -1.13(-0.48%)
Nov 24, 2023 232.59 235.21 232.59 235.21 62,064 +2.39(+1.03%)
Nov 22, 2023 234.46 234.59 232.12 232.82 144,505 -0.63(-0.27%)
Nov 21, 2023 233.83 234.13 232.46 233.45 101,116 -0.38(-0.16%)
Nov 20, 2023 233.42 234.86 230.75 233.83 144,432 +0.37(+0.16%)
Nov 17, 2023 233.60 233.60 231.62 233.46 198,527 +1.74(+0.75%)
Nov 16, 2023 233.71 234.19 230.94 231.72 128,281 -1.83(-0.78%)
Nov 15, 2023 232.95 236.53 232.95 233.55 170,312 +1.26(+0.54%)
Nov 14, 2023 227.00 232.34 226.68 232.29 163,868 +8.73(+3.90%)
Nov 13, 2023 224.15 224.96 222.89 223.56 137,800 -1.55(-0.69%)
Nov 10, 2023 222.90 225.24 221.31 225.11 137,387 +3.64(+1.64%)
Nov 09, 2023 223.39 223.77 220.69 221.47 173,787 -0.15(-0.07%)
Nov 08, 2023 220.87 222.80 220.87 221.62 165,537 +1.13(+0.51%)
Nov 07, 2023 220.77 222.16 219.46 220.49 130,032 -0.73(-0.33%)
Nov 06, 2023 222.23 222.23 220.10 221.22 153,033 -0.32(-0.14%)
Nov 03, 2023 220.45 223.17 220.45 221.54 168,762 +4.31(+1.98%)
Nov 02, 2023 213.46 217.34 213.04 217.23 216,957 +5.71(+2.70%)
Nov 01, 2023 213.01 213.26 208.91 211.52 216,159 -1.07(-0.50%)
Oct 31, 2023 212.20 213.84 212.12 212.59 367,067 +0.43(+0.20%)
Oct 30, 2023 213.61 213.61 210.12 212.16 211,314 +0.03(+0.01%)
Oct 27, 2023 212.80 214.75 211.74 212.13 206,315 -0.67(-0.31%)
Oct 26, 2023 211.43 215.77 211.43 212.80 210,804 +2.09(+0.99%)
Oct 25, 2023 213.28 213.81 210.06 210.71 189,348 -3.16(-1.48%)
Oct 24, 2023 215.09 215.09 212.28 213.87 169,849 +0.89(+0.42%)
Oct 23, 2023 215.53 216.72 212.85 212.98 169,309 -2.34(-1.09%)
Oct 20, 2023 216.73 217.52 215.19 215.32 170,469 -0.85(-0.39%)
Oct 19, 2023 218.30 220.31 215.73 216.17 235,735 -1.30(-0.60%)
Oct 18, 2023 223.11 223.11 216.96 217.47 211,317 -6.71(-2.99%)
Oct 17, 2023 223.52 226.39 223.25 224.18 173,829 -0.33(-0.15%)
Oct 16, 2023 224.88 226.09 222.81 224.51 180,618 +1.91(+0.86%)
Oct 13, 2023 228.48 228.48 221.62 222.60 177,669 -4.90(-2.15%)
Oct 12, 2023 229.11 230.36 226.57 227.50 286,260 -0.40(-0.18%)
Oct 11, 2023 227.24 227.98 226.52 227.90 96,733 +1.19(+0.52%)
Oct 10, 2023 226.77 228.89 226.47 226.71 214,204 +1.38(+0.61%)
Oct 09, 2023 221.53 225.64 221.24 225.33 154,790 +2.56(+1.15%)
Oct 06, 2023 221.60 224.08 220.43 222.77 151,388 +0.91(+0.41%)
Oct 05, 2023 223.82 224.53 220.43 221.86 196,127 -1.28(-0.57%)
Oct 04, 2023 220.40 223.58 219.71 223.14 241,942 +2.74(+1.24%)
Oct 03, 2023 220.77 223.10 220.24 220.40 167,686 -0.97(-0.44%)
Oct 02, 2023 222.69 223.19 220.72 221.37 175,127 -1.80(-0.81%)
Sep 29, 2023 224.64 225.06 222.06 223.17 233,392 +0.10(+0.04%)
Sep 28, 2023 220.43 224.16 220.32 223.07 226,435 +2.99(+1.36%)
Sep 27, 2023 217.42 220.75 216.80 220.08 352,730 +3.83(+1.77%)
Sep 26, 2023 220.20 220.68 215.80 216.25 392,719 -8.01(-3.57%)
Sep 25, 2023 223.77 224.97 224.09 224.26 168,181 +0.08(+0.04%)
Sep 22, 2023 223.56 225.44 222.75 224.18 215,461 +0.46(+0.21%)
Sep 21, 2023 226.98 227.60 223.62 223.72 235,867 -4.06(-1.78%)
Sep 20, 2023 231.74 232.88 227.58 227.78 221,462 -2.96(-1.28%)
Sep 19, 2023 231.14 231.14 229.43 230.74 194,401 -0.63(-0.27%)
Sep 18, 2023 230.45 233.41 229.53 231.37 309,648 +0.58(+0.25%)
Sep 15, 2023 233.01 233.23 230.22 230.79 312,799 -1.96(-0.84%)
Sep 14, 2023 233.22 233.89 231.32 232.75 165,188 +1.51(+0.65%)
Sep 13, 2023 232.70 232.71 230.43 231.24 198,753 -0.99(-0.43%)
Sep 12, 2023 233.68 235.22 231.60 232.23 131,636 -2.64(-1.12%)
Sep 11, 2023 233.52 235.52 232.24 234.87 210,690 +2.07(+0.89%)
Sep 08, 2023 233.86 234.58 232.23 232.80 162,542 -1.06(-0.45%)
Sep 07, 2023 239.40 239.60 233.43 233.86 341,813 -5.69(-2.38%)
Sep 06, 2023 240.64 241.32 238.98 239.55 196,791 -1.05(-0.44%)
Sep 05, 2023 245.89 245.89 238.95 240.60 235,630 -4.91(-2.00%)
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.