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

Nordson Corp (NQ: NDSN )

243.14 -25.27 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 213.37 215.27 210.36 213.18 484,461 -1.91(-0.89%)
May 27, 2022 211.80 215.09 211.67 215.09 290,123 +4.26(+2.02%)
May 26, 2022 210.36 212.64 209.91 210.83 238,517 +2.07(+0.99%)
May 25, 2022 204.38 209.29 204.38 208.76 364,984 +2.45(+1.19%)
May 24, 2022 210.14 213.19 203.59 206.31 336,457 +4.85(+2.41%)
May 23, 2022 202.32 203.07 200.02 201.46 334,842 +1.15(+0.57%)
May 20, 2022 202.75 202.75 196.68 200.32 331,357 -0.63(-0.32%)
May 19, 2022 199.27 203.64 198.13 200.95 212,601 +0.07(+0.03%)
May 18, 2022 208.32 209.91 200.44 200.88 234,336 -9.62(-4.57%)
May 17, 2022 208.17 211.01 206.61 210.50 164,801 +4.88(+2.37%)
May 16, 2022 205.90 206.35 202.38 205.62 180,590 -1.26(-0.61%)
May 13, 2022 206.04 208.78 204.38 206.88 194,783 +2.09(+1.02%)
May 12, 2022 202.48 206.03 201.84 204.80 302,159 +1.86(+0.92%)
May 11, 2022 202.26 207.50 200.78 202.93 216,367 -0.51(-0.25%)
May 10, 2022 206.36 206.74 199.94 203.44 267,562 -0.28(-0.14%)
May 09, 2022 203.57 206.42 202.41 203.72 288,460 -1.06(-0.52%)
May 06, 2022 206.82 208.51 201.88 204.79 215,940 -3.48(-1.67%)
May 05, 2022 215.14 217.37 206.90 208.27 252,865 -8.85(-4.08%)
May 04, 2022 211.12 221.68 210.16 217.12 295,550 +5.78(+2.73%)
May 03, 2022 213.38 213.91 210.32 211.34 215,778 -0.99(-0.46%)
May 02, 2022 210.88 214.75 208.53 212.33 218,705 +1.82(+0.86%)
Apr 29, 2022 213.66 216.47 210.12 210.51 287,254 -4.83(-2.24%)
Apr 28, 2022 212.12 215.49 210.63 215.35 213,091 +4.20(+1.99%)
Apr 27, 2022 209.23 213.22 209.23 211.15 235,070 +1.92(+0.92%)
Apr 26, 2022 215.28 215.40 209.14 209.23 183,900 -6.29(-2.92%)
Apr 25, 2022 215.09 216.05 210.31 215.52 185,929 +0.43(+0.20%)
Apr 22, 2022 217.68 220.79 214.61 215.09 143,781 -3.66(-1.67%)
Apr 21, 2022 222.35 224.19 217.98 218.75 157,524 -2.33(-1.05%)
Apr 20, 2022 218.97 222.21 218.48 221.09 193,461 +3.30(+1.51%)
Apr 19, 2022 211.65 218.05 211.65 217.79 143,190 +6.28(+2.97%)
Apr 18, 2022 209.25 211.68 208.53 211.51 159,203 +1.92(+0.92%)
Apr 14, 2022 214.25 215.53 209.31 209.59 155,419 -4.05(-1.90%)
Apr 13, 2022 212.00 214.95 212.00 213.64 231,136 +1.21(+0.57%)
Apr 12, 2022 218.13 219.79 211.65 212.43 217,958 -4.18(-1.93%)
Apr 11, 2022 218.02 219.71 216.16 216.60 218,576 -2.43(-1.11%)
Apr 08, 2022 219.06 221.64 217.82 219.04 149,638 -0.26(-0.12%)
Apr 07, 2022 217.03 220.65 216.25 219.30 162,292 +0.97(+0.44%)
Apr 06, 2022 215.78 218.60 214.76 218.33 199,248 +0.64(+0.30%)
Apr 05, 2022 220.47 222.71 217.38 217.69 122,567 -4.04(-1.82%)
Apr 04, 2022 221.12 223.26 220.73 221.73 197,137 -0.73(-0.33%)
Apr 01, 2022 223.22 223.34 219.98 222.46 215,225 +0.83(+0.37%)
Mar 31, 2022 223.91 225.27 221.47 221.63 258,375 -2.76(-1.23%)
Mar 30, 2022 226.65 226.99 223.53 224.39 121,253 -2.64(-1.16%)
Mar 29, 2022 225.41 229.13 222.20 227.04 179,218 +3.97(+1.78%)
Mar 28, 2022 221.77 223.19 221.06 223.07 206,387 +1.12(+0.51%)
Mar 25, 2022 222.89 223.14 220.31 221.94 168,227 +0.30(+0.14%)
Mar 24, 2022 223.99 224.95 219.85 221.64 145,405 -1.81(-0.81%)
Mar 23, 2022 223.89 223.94 221.26 223.46 254,188 -1.40(-0.62%)
Mar 22, 2022 224.85 226.38 223.25 224.85 183,501 +0.88(+0.39%)
Mar 21, 2022 224.38 225.72 222.09 223.97 216,523 -1.45(-0.64%)
Mar 18, 2022 221.23 225.93 219.49 225.43 438,837 +4.30(+1.95%)
Mar 17, 2022 215.93 221.99 215.31 221.12 227,267 +3.61(+1.66%)
Mar 16, 2022 216.15 219.67 213.95 217.51 194,369 +3.63(+1.70%)
Mar 15, 2022 212.02 214.59 210.66 213.88 156,226 +4.47(+2.13%)
Mar 14, 2022 211.60 213.40 208.49 209.41 197,398 -0.48(-0.23%)
Mar 11, 2022 212.13 213.91 209.88 209.89 195,922 -0.01(-0.00%)
Mar 10, 2022 212.75 214.18 209.60 209.90 283,108 -7.21(-3.32%)
Mar 09, 2022 215.89 221.24 215.49 217.11 234,679 +7.02(+3.34%)
Mar 08, 2022 213.71 216.72 209.91 210.09 307,727 -2.32(-1.09%)
Mar 07, 2022 220.59 220.59 211.99 212.42 290,237 -8.60(-3.89%)
Mar 04, 2022 221.42 222.41 219.36 221.02 297,223 -2.35(-1.05%)
Mar 03, 2022 223.48 225.42 221.05 223.37 228,280 +1.75(+0.79%)
Mar 02, 2022 218.50 224.14 218.50 221.62 268,772 +3.74(+1.72%)
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.