Skip to main content

Nordson Corp (NQ: NDSN )

259.12 -1.68 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 262.30 262.73 258.82 259.12 105,406 -1.68(-0.64%)
Apr 17, 2024 262.98 263.23 260.28 260.80 133,791 -1.86(-0.71%)
Apr 16, 2024 262.00 264.00 260.99 262.66 143,615 -0.47(-0.18%)
Apr 15, 2024 266.57 267.70 262.39 263.13 138,875 -1.52(-0.57%)
Apr 12, 2024 267.07 267.07 262.74 264.65 218,669 -4.24(-1.58%)
Apr 11, 2024 271.55 271.55 268.56 268.89 247,166 -2.88(-1.06%)
Apr 10, 2024 269.83 272.31 269.31 271.77 252,051 -1.99(-0.73%)
Apr 09, 2024 272.22 273.76 269.43 273.76 165,736 +2.51(+0.93%)
Apr 08, 2024 272.01 272.77 270.96 271.25 184,866 +0.12(+0.04%)
Apr 05, 2024 271.64 272.06 269.32 271.13 171,653 +0.33(+0.12%)
Apr 04, 2024 273.00 278.00 269.59 270.80 350,604 -2.20(-0.81%)
Apr 03, 2024 268.96 273.28 268.96 273.00 217,394 +2.73(+1.01%)
Apr 02, 2024 271.28 271.46 268.83 270.27 238,028 -1.42(-0.52%)
Apr 01, 2024 274.54 274.81 271.65 271.69 194,948 -2.85(-1.04%)
Mar 28, 2024 274.24 276.09 272.18 274.54 232,207 +0.80(+0.29%)
Mar 27, 2024 270.11 273.93 268.88 273.74 192,459 +5.31(+1.98%)
Mar 26, 2024 267.39 270.18 266.31 268.43 278,917 +1.28(+0.48%)
Mar 25, 2024 269.09 269.51 266.57 267.15 199,336 -1.37(-0.51%)
Mar 22, 2024 270.99 270.99 266.94 268.52 189,630 -1.62(-0.60%)
Mar 21, 2024 265.72 270.74 265.72 270.14 153,182 +5.19(+1.96%)
Mar 20, 2024 261.93 265.03 261.61 264.95 215,527 +2.36(+0.90%)
Mar 19, 2024 263.99 264.31 261.91 262.59 154,796 -1.06(-0.40%)
Mar 18, 2024 263.60 266.07 262.88 263.65 172,244 +0.45(+0.17%)
Mar 15, 2024 263.00 265.80 262.65 263.20 516,341 -0.98(-0.37%)
Mar 14, 2024 264.71 264.71 261.10 264.18 216,085 -0.77(-0.29%)
Mar 13, 2024 264.03 265.22 263.16 264.95 181,063 +1.08(+0.41%)
Mar 12, 2024 262.85 264.30 261.54 263.87 197,581 +0.64(+0.24%)
Mar 11, 2024 264.71 264.71 260.98 263.23 156,372 -1.53(-0.58%)
Mar 08, 2024 267.39 268.91 263.58 264.76 212,555 -2.63(-0.98%)
Mar 07, 2024 266.66 268.54 265.32 267.39 132,074 +2.21(+0.83%)
Mar 06, 2024 263.75 266.13 262.60 265.18 151,961 +3.39(+1.29%)
Mar 05, 2024 265.00 265.00 260.89 261.79 182,625 -3.53(-1.33%)
Mar 04, 2024 266.45 268.18 264.98 265.32 178,577 -0.77(-0.29%)
Mar 01, 2024 265.11 266.57 264.42 266.09 230,912 +0.44(+0.17%)
Feb 29, 2024 268.35 269.50 264.78 265.65 560,385 -1.31(-0.49%)
Feb 28, 2024 267.21 269.63 264.94 266.96 220,131 -1.04(-0.39%)
Feb 27, 2024 271.18 271.18 265.15 268.00 284,264 -2.87(-1.06%)
Feb 26, 2024 271.06 273.09 270.71 270.87 222,704 -2.84(-1.04%)
Feb 23, 2024 274.96 275.38 271.47 273.71 280,709 +0.25(+0.09%)
Feb 22, 2024 263.05 275.67 263.05 273.46 374,583 +11.77(+4.50%)
Feb 21, 2024 265.02 265.26 260.74 261.69 317,638 -2.42(-0.92%)
Feb 20, 2024 264.05 264.91 261.91 264.11 178,625 +0.04(+0.02%)
Feb 16, 2024 264.18 267.45 263.31 264.07 197,193 -0.97(-0.37%)
Feb 15, 2024 264.48 265.29 262.52 265.04 154,051 +2.00(+0.76%)
Feb 14, 2024 260.65 263.06 260.12 263.05 145,655 +3.34(+1.29%)
Feb 13, 2024 260.33 262.80 257.80 259.70 220,243 -4.38(-1.66%)
Feb 12, 2024 263.32 265.82 262.44 264.08 196,195 +1.13(+0.43%)
Feb 09, 2024 261.70 263.26 260.14 262.95 149,524 +1.75(+0.67%)
Feb 08, 2024 256.87 262.11 254.93 261.20 233,646 +6.04(+2.37%)
Feb 07, 2024 254.67 255.89 252.73 255.16 133,471 +2.15(+0.85%)
Feb 06, 2024 252.48 253.39 251.25 253.00 159,893 +1.03(+0.41%)
Feb 05, 2024 253.54 254.34 250.12 251.97 175,592 -4.07(-1.59%)
Feb 02, 2024 255.51 257.86 253.47 256.04 196,233 -0.66(-0.26%)
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.