• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nordson Corp (NQ: NDSN )

    250.18 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2024 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 (%)
    Sep 03, 2024 254.97 256.15 248.89 250.18 198,875 -6.38(-2.49%)
    Aug 30, 2024 255.74 256.87 253.28 256.56 252,504 +1.40(+0.55%)
    Aug 29, 2024 257.91 258.11 254.51 255.16 210,449 -1.14(-0.44%)
    Aug 28, 2024 255.67 257.45 253.50 256.30 326,225 +0.40(+0.16%)
    Aug 27, 2024 255.81 257.48 254.47 255.90 210,732 -0.50(-0.20%)
    Aug 26, 2024 257.22 258.61 255.37 256.40 258,117 -0.22(-0.09%)
    Aug 23, 2024 256.79 261.40 255.38 256.62 372,864 +1.37(+0.54%)
    Aug 22, 2024 253.15 255.50 240.93 255.25 457,057 +8.22(+3.33%)
    Aug 21, 2024 241.37 247.49 239.38 247.03 439,996 +8.28(+3.47%)
    Aug 20, 2024 238.14 239.50 237.18 238.74 271,720 -0.18(-0.07%)
    Aug 19, 2024 238.91 240.50 238.15 238.92 369,853 -0.01(-0.00%)
    Aug 16, 2024 238.48 240.69 237.89 238.93 1,002,809 -0.76(-0.32%)
    Aug 15, 2024 238.66 241.08 236.28 239.69 190,306 +3.92(+1.66%)
    Aug 14, 2024 238.25 239.41 234.78 235.77 172,124 -0.92(-0.39%)
    Aug 13, 2024 232.93 236.74 232.12 236.69 143,957 +4.36(+1.88%)
    Aug 12, 2024 233.93 234.33 231.46 232.33 147,891 -1.40(-0.60%)
    Aug 09, 2024 234.99 235.56 232.63 233.73 171,566 -1.01(-0.43%)
    Aug 08, 2024 234.17 236.52 232.85 234.74 195,703 +2.74(+1.18%)
    Aug 07, 2024 237.35 239.69 231.43 231.99 251,938 -3.09(-1.31%)
    Aug 06, 2024 235.51 239.16 234.11 235.09 287,724 +1.00(+0.43%)
    Aug 05, 2024 237.24 238.16 232.66 234.09 375,371 -6.56(-2.73%)
    Aug 02, 2024 240.38 241.35 235.65 240.65 306,594 -1.95(-0.81%)
    Aug 01, 2024 248.42 250.61 238.73 242.60 334,150 -6.97(-2.79%)
    Jul 31, 2024 249.16 252.07 246.38 249.57 776,940 +1.72(+0.69%)
    Jul 30, 2024 245.03 249.04 244.28 247.86 191,416 +3.38(+1.38%)
    Jul 29, 2024 245.46 246.14 243.55 244.48 153,898 -0.73(-0.30%)
    Jul 26, 2024 242.06 246.63 240.91 245.20 235,119 +5.38(+2.25%)
    Jul 25, 2024 236.97 243.01 236.46 239.82 325,415 +4.55(+1.93%)
    Jul 24, 2024 238.81 238.81 233.32 235.27 254,224 -3.87(-1.62%)
    Jul 23, 2024 238.59 240.42 237.77 239.14 223,799 -0.70(-0.29%)
    Jul 22, 2024 236.57 239.96 233.39 239.84 142,619 +3.95(+1.67%)
    Jul 19, 2024 240.30 240.68 234.31 235.89 333,936 -3.03(-1.27%)
    Jul 18, 2024 240.71 244.81 238.71 238.92 187,425 -3.69(-1.52%)
    Jul 17, 2024 241.38 245.07 240.01 242.61 290,961 -0.01(-0.00%)
    Jul 16, 2024 237.32 243.22 236.17 242.62 260,247 +6.71(+2.84%)
    Jul 15, 2024 236.19 239.65 235.64 235.91 229,891 -0.52(-0.22%)
    Jul 12, 2024 236.56 238.56 235.09 236.43 171,820 +1.88(+0.80%)
    Jul 11, 2024 231.39 235.75 231.39 234.56 181,591 +5.37(+2.34%)
    Jul 10, 2024 224.74 229.36 224.74 229.18 147,419 +4.86(+2.17%)
    Jul 09, 2024 225.16 225.27 223.34 224.32 245,672 -1.50(-0.67%)
    Jul 08, 2024 227.12 228.31 224.86 225.82 223,399 -0.10(-0.04%)
    Jul 05, 2024 226.17 226.97 223.49 225.92 181,764 -0.98(-0.43%)
    Jul 03, 2024 227.80 228.28 225.67 226.90 126,155 -0.62(-0.27%)
    Jul 02, 2024 227.12 228.35 226.02 227.52 169,837 +0.53(+0.23%)
    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.