Nordson Corp (NQ: NDSN )

274.54 +0.80 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 138.56 139.39 137.45 139.01 357,048 -0.62(-0.44%)
Apr 29, 2019 138.49 139.76 138.33 139.63 137,602 +1.45(+1.05%)
Apr 26, 2019 136.63 138.65 136.27 138.18 139,641 +1.40(+1.02%)
Apr 25, 2019 139.52 139.79 136.40 136.78 144,115 -3.59(-2.56%)
Apr 24, 2019 141.06 142.08 140.24 140.37 168,460 -0.70(-0.50%)
Apr 23, 2019 139.40 142.13 138.84 141.07 257,095 +2.25(+1.62%)
Apr 22, 2019 138.56 138.90 137.69 138.83 130,285 -0.32(-0.23%)
Apr 18, 2019 138.14 139.29 137.02 139.15 158,645 +1.64(+1.19%)
Apr 17, 2019 138.68 139.82 137.40 137.51 185,272 -0.54(-0.39%)
Apr 16, 2019 138.10 139.44 137.68 138.06 247,491 +0.82(+0.60%)
Apr 15, 2019 136.86 137.63 136.16 137.24 163,722 -0.14(-0.10%)
Apr 12, 2019 135.25 137.47 134.77 137.38 185,733 +2.69(+1.99%)
Apr 11, 2019 134.42 134.88 133.46 134.69 137,918 +0.50(+0.38%)
Apr 10, 2019 132.36 134.75 131.81 134.19 245,204 +1.95(+1.48%)
Apr 09, 2019 132.55 132.84 130.34 132.24 167,112 -0.99(-0.74%)
Apr 08, 2019 131.68 133.26 130.76 133.23 100,580 +0.88(+0.66%)
Apr 05, 2019 130.62 132.46 130.38 132.35 174,394 +1.18(+0.90%)
Apr 04, 2019 131.10 132.38 130.58 131.17 179,760 +0.32(+0.25%)
Apr 03, 2019 130.48 131.72 130.28 130.85 137,991 +0.88(+0.68%)
Apr 02, 2019 129.58 130.30 128.21 129.96 200,460 +0.58(+0.45%)
Apr 01, 2019 126.84 129.57 124.95 129.38 187,151 +3.16(+2.51%)
Mar 29, 2019 126.17 127.00 125.86 126.22 136,071 +0.91(+0.73%)
Mar 28, 2019 123.77 125.70 123.77 125.30 112,126 +1.60(+1.29%)
Mar 27, 2019 124.25 124.74 123.58 123.70 123,528 -0.39(-0.31%)
Mar 26, 2019 123.54 124.47 122.95 124.09 117,697 +1.65(+1.35%)
Mar 25, 2019 121.80 123.35 121.71 122.45 117,067 +0.58(+0.48%)
Mar 22, 2019 126.55 126.91 121.77 121.86 168,409 -5.58(-4.38%)
Mar 21, 2019 124.94 128.10 124.89 127.45 169,560 +1.97(+1.57%)
Mar 20, 2019 126.42 127.74 124.44 125.47 214,054 -1.12(-0.89%)
Mar 19, 2019 126.85 127.85 126.28 126.60 159,591 -0.05(-0.04%)
Mar 18, 2019 124.33 126.70 124.18 126.65 218,678 +2.46(+1.98%)
Mar 15, 2019 125.27 126.49 124.07 124.19 618,726 -0.80(-0.64%)
Mar 14, 2019 126.06 126.06 124.81 124.99 228,325 -1.01(-0.80%)
Mar 13, 2019 126.68 126.68 125.35 126.00 214,922 -0.06(-0.05%)
Mar 12, 2019 126.11 126.51 125.39 126.06 224,552 -0.06(-0.05%)
Mar 11, 2019 125.55 126.47 125.33 126.11 233,305 +0.44(+0.35%)
Mar 08, 2019 125.82 126.04 124.12 125.67 243,059 -1.23(-0.97%)
Mar 07, 2019 129.52 129.52 126.55 126.90 312,003 -2.43(-1.88%)
Mar 06, 2019 130.61 131.12 128.75 129.33 311,345 -1.11(-0.85%)
Mar 05, 2019 129.88 131.99 129.15 130.44 296,499 +0.50(+0.38%)
Mar 04, 2019 129.49 130.74 127.79 129.94 291,994 +0.91(+0.71%)
Mar 01, 2019 130.13 130.88 128.63 129.03 194,657 -0.28(-0.21%)
Feb 28, 2019 130.33 130.33 127.80 129.30 208,031 -0.89(-0.68%)
Feb 27, 2019 130.16 130.62 128.93 130.19 205,311 -0.05(-0.04%)
Feb 26, 2019 131.68 132.12 130.22 130.24 176,845 -1.80(-1.36%)
Feb 25, 2019 130.88 133.34 130.65 132.04 256,335 +1.44(+1.10%)
Feb 22, 2019 128.29 130.63 127.95 130.60 333,152 +2.26(+1.76%)
Feb 21, 2019 128.25 132.57 127.21 128.34 740,303 -3.54(-2.69%)
Feb 20, 2019 132.94 133.03 131.67 131.88 415,383 -0.42(-0.32%)
Feb 19, 2019 132.37 133.59 130.87 132.30 248,807 -0.39(-0.29%)
Feb 15, 2019 131.58 133.00 130.26 132.69 235,154 +1.40(+1.06%)
Feb 14, 2019 129.62 131.71 128.92 131.29 586,318 +0.89(+0.68%)
Feb 13, 2019 130.00 131.20 129.73 130.40 198,794 +0.81(+0.62%)
Feb 12, 2019 127.67 129.70 127.37 129.59 170,496 +3.12(+2.46%)
Feb 11, 2019 126.03 127.09 125.72 126.48 175,527 +0.51(+0.41%)
Feb 08, 2019 125.38 126.02 123.56 125.96 290,521 +0.24(+0.19%)
Feb 07, 2019 126.44 127.07 123.50 125.72 310,284 -1.62(-1.27%)
Feb 06, 2019 125.72 128.38 125.72 127.34 287,267 +0.93(+0.74%)
Feb 05, 2019 126.03 127.08 122.95 126.41 202,019 +0.78(+0.62%)
Feb 04, 2019 124.50 125.74 123.41 125.63 159,832 +1.50(+1.21%)
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.