Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordson Corp (NQ: NDSN )

237.90 -5.22 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2020 194.08 194.08 194.08 138,440 +2.05(+1.07%)
Dec 30, 2020 191.10 193.04 191.10 192.03 138,440 +1.86(+0.98%)
Dec 29, 2020 191.84 194.94 188.67 190.17 125,738 -1.46(-0.76%)
Dec 28, 2020 193.55 195.70 191.21 191.62 129,473 -0.52(-0.27%)
Dec 24, 2020 190.38 192.42 190.07 192.15 52,391 +0.58(+0.30%)
Dec 23, 2020 192.96 193.98 190.19 191.57 133,282 -0.28(-0.15%)
Dec 22, 2020 189.45 192.76 187.94 191.85 215,717 +2.72(+1.44%)
Dec 21, 2020 188.01 191.10 186.72 189.12 293,221 -2.81(-1.46%)
Dec 18, 2020 193.56 193.83 189.87 191.93 744,565 +1.76(+0.92%)
Dec 17, 2020 188.62 190.57 185.36 190.18 377,916 +3.20(+1.71%)
Dec 16, 2020 191.76 191.77 183.02 186.98 632,891 -7.63(-3.92%)
Dec 15, 2020 194.26 196.94 193.19 194.61 295,257 +2.11(+1.10%)
Dec 14, 2020 192.21 193.01 190.59 192.50 237,317 +1.86(+0.98%)
Dec 11, 2020 190.26 191.32 188.66 190.64 236,549 -0.20(-0.11%)
Dec 10, 2020 191.75 191.75 189.15 190.84 316,167 -0.51(-0.27%)
Dec 09, 2020 192.13 192.98 190.84 191.35 272,872 -0.39(-0.20%)
Dec 08, 2020 191.58 192.77 190.89 191.74 207,999 -0.09(-0.05%)
Dec 07, 2020 193.92 194.25 190.98 191.83 148,840 -1.35(-0.70%)
Dec 04, 2020 188.40 193.80 188.40 193.18 286,349 +4.92(+2.62%)
Dec 03, 2020 186.11 192.44 186.11 188.25 190,418 -2.14(-1.12%)
Dec 02, 2020 195.66 196.85 189.67 190.39 203,429 -6.00(-3.06%)
Dec 01, 2020 198.54 199.21 195.19 196.40 352,258 -0.05(-0.02%)
Nov 30, 2020 196.77 198.67 195.66 196.44 429,443 -0.54(-0.27%)
Nov 27, 2020 194.71 197.22 194.35 196.98 99,288 +1.77(+0.91%)
Nov 25, 2020 196.63 196.63 193.84 195.21 194,323 -1.93(-0.98%)
Nov 24, 2020 195.95 197.81 193.91 197.14 225,805 +2.92(+1.50%)
Nov 23, 2020 196.26 196.55 194.00 194.22 161,143 -0.58(-0.30%)
Nov 20, 2020 195.53 196.25 193.16 194.79 145,768 -0.20(-0.10%)
Nov 19, 2020 194.69 195.60 192.83 195.00 142,880 +0.78(+0.40%)
Nov 18, 2020 197.30 197.93 194.07 194.22 198,341 -2.35(-1.20%)
Nov 17, 2020 198.32 199.06 195.47 196.57 207,419 -2.79(-1.40%)
Nov 16, 2020 196.66 199.36 194.02 199.35 304,620 +4.73(+2.43%)
Nov 13, 2020 193.93 196.32 192.12 194.62 175,129 +2.58(+1.35%)
Nov 12, 2020 196.08 196.08 190.12 192.04 162,302 -2.89(-1.48%)
Nov 11, 2020 192.38 195.77 188.89 194.93 284,665 +4.88(+2.57%)
Nov 10, 2020 194.95 195.35 188.06 190.05 497,277 -4.43(-2.28%)
Nov 09, 2020 207.88 209.03 193.98 194.49 395,660 -8.56(-4.22%)
Nov 06, 2020 201.99 204.52 195.08 203.05 144,731 +2.11(+1.05%)
Nov 05, 2020 198.25 202.20 198.25 200.94 123,703 +5.59(+2.86%)
Nov 04, 2020 193.74 196.98 189.45 195.34 161,307 -6.43(-3.19%)
Nov 03, 2020 193.47 194.62 190.53 201.77 229,593 +11.89(+6.26%)
Nov 02, 2020 186.59 191.29 186.59 189.88 161,921 +3.44(+1.85%)
Oct 30, 2020 187.23 189.98 185.22 186.44 216,110 -1.71(-0.91%)
Oct 29, 2020 183.19 188.77 181.89 188.15 189,208 +3.84(+2.08%)
Oct 28, 2020 187.86 189.11 184.15 184.31 166,989 -6.29(-3.30%)
Oct 27, 2020 195.64 195.69 190.26 190.60 132,156 -5.11(-2.61%)
Oct 26, 2020 195.09 197.49 194.37 195.71 220,697 -4.35(-2.17%)
Oct 23, 2020 205.21 205.29 199.60 200.06 162,783 -3.48(-1.71%)
Oct 22, 2020 201.77 203.96 200.69 203.54 183,887 +2.73(+1.36%)
Oct 21, 2020 200.78 202.71 200.56 200.81 159,936 -0.38(-0.19%)
Oct 20, 2020 201.39 203.23 200.32 201.19 149,266 +1.36(+0.68%)
Oct 19, 2020 199.59 201.92 199.12 199.84 199,320 -1.19(-0.59%)
Oct 16, 2020 199.09 202.36 199.09 201.02 137,883 +1.56(+0.78%)
Oct 15, 2020 192.83 199.78 191.62 199.46 143,305 +4.30(+2.20%)
Oct 14, 2020 195.90 198.40 194.62 195.16 163,448 -0.69(-0.35%)
Oct 13, 2020 195.03 197.51 194.69 195.86 131,986 -0.78(-0.40%)
Oct 12, 2020 195.16 197.52 194.41 196.64 112,277 +2.72(+1.40%)
Oct 09, 2020 193.93 195.46 192.77 193.92 131,554 +0.60(+0.31%)
Oct 08, 2020 194.53 195.50 193.14 193.32 170,408 +0.05(+0.02%)
Oct 07, 2020 193.14 195.22 190.77 193.27 223,319 +2.68(+1.41%)
Oct 06, 2020 190.34 194.70 188.76 190.59 210,386 +1.43(+0.75%)
Oct 05, 2020 185.19 189.38 185.19 189.17 131,719 +5.57(+3.03%)
Oct 02, 2020 181.89 184.77 180.42 183.59 129,376 -1.20(-0.65%)
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.