FinancialContent is the trusted provider of stock market information to the media industry.
Nordson Corp (NQ: NDSN)
138.98 USD  +0.11 (+0.08%)
Official Closing Price  /  Updated: 4:40 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 138.96 139.45 137.88 138.98 91,016 +0.11(+0.08%)
Jul 12, 2019 136.45 139.22 136.27 138.87 115,900 +3.09(+2.28%)
Jul 11, 2019 134.56 135.85 134.00 135.78 73,965 +1.34(+1.00%)
Jul 10, 2019 135.97 136.74 134.39 134.44 164,907 -0.73(-0.54%)
Jul 09, 2019 135.37 135.84 133.90 135.17 125,110 -1.13(-0.83%)
Jul 08, 2019 137.78 139.40 135.88 136.30 127,319 -2.36(-1.70%)
Jul 05, 2019 139.61 139.61 135.28 138.66 194,900 -2.18(-1.55%)
Jul 03, 2019 140.58 141.22 140.21 140.84 78,600 +0.85(+0.61%)
Jul 02, 2019 140.11 141.12 138.88 139.99 104,443 -1.63(-1.15%)
Jul 01, 2019 143.25 144.96 140.32 141.62 190,596 +0.31(+0.22%)
Jun 28, 2019 139.03 141.80 139.03 141.31 325,200 +2.62(+1.89%)
Jun 27, 2019 136.42 138.80 135.81 138.69 123,423 +2.74(+2.02%)
Jun 26, 2019 135.27 136.57 135.00 135.95 152,907 +1.41(+1.05%)
Jun 25, 2019 135.26 135.83 134.39 134.54 139,495 -0.62(-0.46%)
Jun 24, 2019 135.61 136.45 134.88 135.16 94,354 -0.56(-0.41%)
Jun 21, 2019 135.71 136.12 134.04 135.72 219,900 -0.09(-0.07%)
Jun 20, 2019 134.77 135.89 133.21 135.81 110,220 +2.81(+2.11%)
Jun 19, 2019 132.43 133.28 131.41 133.00 107,144 +0.62(+0.47%)
Jun 18, 2019 129.93 133.24 129.92 132.38 97,281 +3.10(+2.40%)
Jun 17, 2019 130.12 130.40 128.92 129.28 109,399 -0.84(-0.65%)
Jun 14, 2019 133.65 133.65 129.98 130.12 133,300 -3.73(-2.79%)
Jun 13, 2019 133.71 134.41 132.93 133.85 96,927 +0.61(+0.46%)
Jun 12, 2019 133.14 134.27 132.16 133.24 140,414 -0.30(-0.22%)
Jun 11, 2019 135.76 136.89 133.35 133.54 120,330 -1.03(-0.77%)
Jun 10, 2019 133.19 135.78 133.06 134.57 134,294 +2.23(+1.69%)
Jun 07, 2019 132.12 133.56 131.63 132.34 98,600 +1.00(+0.76%)
Jun 06, 2019 130.78 132.20 130.16 131.34 110,509 +0.47(+0.36%)
Jun 05, 2019 130.06 132.38 128.56 130.87 179,798 +1.46(+1.13%)
Jun 04, 2019 126.59 129.87 126.59 129.41 225,120 +3.71(+2.95%)
Jun 03, 2019 125.41 127.14 124.90 125.70 295,190 +0.08(+0.06%)
May 31, 2019 125.64 127.00 125.27 125.62 181,900 -1.64(-1.29%)
May 30, 2019 127.24 128.99 126.75 127.26 119,013 +0.03(+0.02%)
May 29, 2019 126.02 128.01 126.02 127.23 129,074 +0.33(+0.26%)
May 28, 2019 128.22 129.62 126.80 126.90 240,467 -1.07(-0.84%)
May 24, 2019 129.24 129.24 127.25 127.97 148,300 -0.76(-0.59%)
May 23, 2019 130.00 130.00 127.74 128.73 230,787 -2.50(-1.91%)
May 22, 2019 132.94 133.44 130.16 131.23 206,568 -2.63(-1.96%)
May 21, 2019 128.25 134.65 128.05 133.86 611,456 +3.27(+2.50%)
May 20, 2019 133.39 134.47 130.40 130.59 568,779 -4.64(-3.43%)
May 17, 2019 136.70 137.53 135.18 135.23 275,500 -3.03(-2.19%)
May 16, 2019 138.43 139.16 137.75 138.26 246,100 +0.31(+0.22%)
May 15, 2019 136.27 138.86 135.05 137.95 239,098 +0.22(+0.16%)
May 14, 2019 138.32 138.99 137.35 137.73 175,759 -0.23(-0.17%)
May 13, 2019 140.26 140.30 137.40 137.96 150,107 -5.00(-3.50%)
May 10, 2019 142.34 143.35 139.61 142.96 154,900 -0.31(-0.22%)
May 09, 2019 143.07 143.93 141.32 143.27 143,790 -1.09(-0.76%)
May 08, 2019 144.80 145.94 144.07 144.36 126,309 -0.74(-0.51%)
May 07, 2019 146.14 146.14 143.00 145.10 115,164 -2.52(-1.71%)
May 06, 2019 146.16 148.37 145.50 147.62 195,844 -1.24(-0.83%)
May 03, 2019 146.24 149.07 146.06 148.86 131,400 +3.55(+2.44%)
May 02, 2019 144.01 145.53 143.03 145.31 119,499 +1.02(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.