Nordson Corp (NQ: NDSN )

238.51 -1.36 (-0.57%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 239.32 241.15 238.49 239.87 223,121 -0.70(-0.29%)
Jul 22, 2024 237.29 240.69 234.10 240.57 142,187 +3.96(+1.67%)
Jul 19, 2024 241.03 241.41 235.03 236.61 332,924 -3.04(-1.27%)
Jul 18, 2024 241.44 245.55 239.44 239.65 186,857 -3.70(-1.52%)
Jul 17, 2024 242.11 245.81 240.74 243.35 290,079 -0.01(-0.00%)
Jul 16, 2024 238.04 243.96 236.89 243.36 259,458 +6.73(+2.84%)
Jul 15, 2024 236.91 240.38 236.36 236.63 229,194 -0.52(-0.22%)
Jul 12, 2024 237.28 239.29 235.81 237.15 171,299 +1.88(+0.80%)
Jul 11, 2024 232.09 236.47 232.09 235.27 181,041 +5.39(+2.34%)
Jul 10, 2024 225.42 230.06 225.42 229.88 146,972 +4.88(+2.17%)
Jul 09, 2024 225.85 225.96 224.01 225.00 244,927 -1.51(-0.67%)
Jul 08, 2024 227.81 229.01 225.54 226.51 222,722 -0.10(-0.04%)
Jul 05, 2024 226.86 227.66 224.17 226.61 181,213 -0.98(-0.43%)
Jul 03, 2024 228.49 228.97 226.36 227.59 125,773 -0.62(-0.27%)
Jul 02, 2024 227.81 229.04 226.71 228.21 169,322 +0.53(+0.23%)
Jul 01, 2024 231.78 233.79 227.63 227.68 215,428 -4.26(-1.84%)
Jun 28, 2024 231.28 233.55 229.06 231.94 444,745 +1.63(+0.71%)
Jun 27, 2024 229.61 231.37 228.66 230.31 191,563 +0.50(+0.22%)
Jun 26, 2024 227.35 229.99 226.37 229.81 196,702 +0.99(+0.43%)
Jun 25, 2024 231.07 231.42 226.95 228.82 254,452 -3.45(-1.49%)
Jun 24, 2024 231.02 234.50 230.09 232.27 187,435 +0.95(+0.41%)
Jun 21, 2024 232.37 232.77 228.97 231.32 538,014 -0.48(-0.21%)
Jun 20, 2024 231.63 233.71 231.42 231.80 249,631 -0.40(-0.17%)
Jun 18, 2024 232.06 233.68 231.75 232.20 267,826 +0.13(+0.06%)
Jun 17, 2024 228.13 232.61 226.83 232.07 207,966 +3.35(+1.46%)
Jun 14, 2024 231.26 232.12 225.72 228.72 166,116 -4.95(-2.12%)
Jun 13, 2024 232.73 233.98 230.54 233.67 298,990 +0.94(+0.40%)
Jun 12, 2024 229.43 234.20 229.43 232.73 277,576 +7.03(+3.11%)
Jun 11, 2024 224.28 226.57 222.18 225.70 265,859 +0.42(+0.19%)
Jun 10, 2024 224.58 226.72 223.78 225.28 190,757 -0.87(-0.38%)
Jun 07, 2024 226.00 226.90 224.62 226.15 187,856 -0.36(-0.16%)
Jun 06, 2024 227.53 227.53 225.41 226.51 158,583 -1.93(-0.84%)
Jun 05, 2024 229.34 229.52 225.57 228.44 224,918 +0.39(+0.17%)
Jun 04, 2024 228.59 229.89 227.30 228.05 228,496 -1.33(-0.58%)
Jun 03, 2024 235.73 235.73 227.62 229.38 257,206 -5.34(-2.28%)
May 31, 2024 231.35 235.10 229.68 234.72 398,388 +3.42(+1.48%)
May 30, 2024 231.05 231.54 229.65 231.30 234,419 +1.30(+0.57%)
May 29, 2024 232.55 232.61 229.32 230.00 237,458 -3.58(-1.53%)
May 28, 2024 237.94 238.66 233.09 233.58 311,405 -4.36(-1.83%)
May 24, 2024 238.00 239.40 236.43 237.94 222,190 +0.04(+0.02%)
May 23, 2024 243.45 243.45 237.64 237.90 261,774 -5.22(-2.15%)
May 22, 2024 242.64 248.78 242.34 243.12 306,609 -0.02(-0.01%)
May 21, 2024 246.16 258.13 243.09 243.14 619,675 -25.27(-9.41%)
May 20, 2024 271.30 272.26 267.64 268.41 401,525 -2.56(-0.94%)
May 17, 2024 271.15 271.71 268.84 270.97 812,283 +1.09(+0.40%)
May 16, 2024 274.03 274.03 269.42 269.88 416,773 -3.99(-1.46%)
May 15, 2024 272.76 275.11 272.75 273.87 204,020 +2.56(+0.95%)
May 14, 2024 273.58 274.59 270.99 271.31 302,270 -1.77(-0.65%)
May 13, 2024 278.59 278.59 273.01 273.07 197,532 -5.12(-1.84%)
May 10, 2024 277.30 278.68 274.85 278.19 365,558 +1.05(+0.38%)
May 09, 2024 270.79 277.36 270.55 277.14 301,579 +6.82(+2.52%)
May 08, 2024 270.39 270.95 267.24 270.32 298,733 -1.06(-0.39%)
May 07, 2024 270.45 273.84 270.45 271.38 223,127 +1.41(+0.52%)
May 06, 2024 266.92 270.20 266.92 269.97 207,760 +5.03(+1.90%)
May 03, 2024 263.78 265.40 262.17 264.94 171,591 +2.80(+1.07%)
May 02, 2024 261.40 263.13 259.42 262.14 213,764 +1.84(+0.71%)
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.