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

Nordson Corp (NQ: NDSN )

246.43 -21.99 (-8.19%)
Streaming Delayed Price Updated: 11:22 AM 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, 2023 217.85 218.01 213.52 215.61 413,780 -2.75(-1.26%)
May 30, 2023 219.36 219.44 217.74 218.36 254,430 -0.11(-0.05%)
May 26, 2023 214.69 218.59 214.69 218.47 182,131 +3.63(+1.69%)
May 25, 2023 211.59 215.90 210.53 214.84 259,641 +3.31(+1.57%)
May 24, 2023 216.92 218.56 211.03 211.52 305,919 -5.72(-2.63%)
May 23, 2023 214.65 218.94 206.68 217.24 534,450 +3.30(+1.54%)
May 22, 2023 215.19 216.03 212.01 213.94 410,724 -0.28(-0.13%)
May 19, 2023 216.30 216.36 212.88 214.22 202,058 -0.41(-0.19%)
May 18, 2023 213.90 215.85 212.64 214.63 216,375 +0.58(+0.27%)
May 17, 2023 212.79 214.37 211.15 214.05 245,994 +2.78(+1.32%)
May 16, 2023 212.58 212.81 210.51 211.27 297,405 -2.57(-1.20%)
May 15, 2023 213.60 214.55 212.69 213.84 295,888 +0.47(+0.22%)
May 12, 2023 214.35 216.35 212.06 213.37 298,007 +0.07(+0.03%)
May 11, 2023 213.01 213.35 210.87 213.30 181,173 -0.16(-0.07%)
May 10, 2023 215.63 215.63 211.27 213.46 216,789 -0.38(-0.18%)
May 09, 2023 214.59 214.59 212.47 213.84 161,936 -1.05(-0.49%)
May 08, 2023 217.78 218.63 214.04 214.89 176,246 -2.29(-1.05%)
May 05, 2023 215.71 217.63 214.91 217.17 169,944 +3.97(+1.86%)
May 04, 2023 212.14 213.82 210.00 213.21 325,673 +0.59(+0.28%)
May 03, 2023 216.36 218.03 212.60 212.62 273,282 -2.34(-1.09%)
May 02, 2023 214.27 215.28 212.09 214.96 235,284 +0.39(+0.18%)
May 01, 2023 213.30 215.17 212.82 214.57 234,944 +1.20(+0.56%)
Apr 28, 2023 213.51 215.01 211.94 213.37 446,706 +0.23(+0.11%)
Apr 27, 2023 209.36 213.95 208.56 213.14 195,527 +5.14(+2.47%)
Apr 26, 2023 209.77 211.69 206.96 208.00 245,317 -3.23(-1.53%)
Apr 25, 2023 214.32 215.04 210.44 211.24 173,743 -4.12(-1.91%)
Apr 24, 2023 216.37 217.37 214.60 215.36 133,938 -0.50(-0.23%)
Apr 21, 2023 215.74 216.30 213.57 215.86 194,308 +0.21(+0.10%)
Apr 20, 2023 213.90 215.92 212.82 215.66 222,756 +1.32(+0.62%)
Apr 19, 2023 214.81 215.34 212.32 214.33 151,315 -1.25(-0.58%)
Apr 18, 2023 216.38 217.94 214.76 215.59 203,632 -0.12(-0.06%)
Apr 17, 2023 215.06 216.54 214.52 215.71 137,645 +0.80(+0.37%)
Apr 14, 2023 215.58 217.48 213.90 214.91 174,161 -0.79(-0.37%)
Apr 13, 2023 214.15 215.87 210.71 215.69 250,173 +1.87(+0.88%)
Apr 12, 2023 215.61 216.03 213.12 213.82 178,929 -0.09(-0.04%)
Apr 11, 2023 212.16 215.25 212.13 213.91 181,350 +3.23(+1.54%)
Apr 10, 2023 207.69 210.96 206.13 210.67 216,837 +3.51(+1.70%)
Apr 06, 2023 208.51 208.65 205.93 207.16 239,598 -1.67(-0.80%)
Apr 05, 2023 210.91 211.11 207.32 208.83 149,077 -2.90(-1.37%)
Apr 04, 2023 216.78 217.01 210.88 211.73 172,000 -5.58(-2.57%)
Apr 03, 2023 218.28 219.15 216.01 217.31 164,540 -1.92(-0.88%)
Mar 31, 2023 217.05 219.66 216.67 219.24 256,950 +3.40(+1.58%)
Mar 30, 2023 216.04 216.36 214.31 215.83 182,106 +1.77(+0.82%)
Mar 29, 2023 213.24 214.49 212.69 214.07 175,700 +2.98(+1.41%)
Mar 28, 2023 209.04 211.72 208.76 211.09 150,724 +1.61(+0.77%)
Mar 27, 2023 209.24 210.37 206.53 209.48 253,245 +2.39(+1.15%)
Mar 24, 2023 203.06 207.61 201.82 207.09 256,145 +2.77(+1.36%)
Mar 23, 2023 205.44 208.00 203.07 204.32 168,635 -0.59(-0.29%)
Mar 22, 2023 206.72 209.97 204.91 204.91 251,099 -1.04(-0.50%)
Mar 21, 2023 206.49 208.21 204.41 205.95 200,540 +0.62(+0.30%)
Mar 20, 2023 202.41 206.57 202.41 205.33 249,877 +4.08(+2.03%)
Mar 17, 2023 202.40 202.40 199.98 201.24 512,553 -2.35(-1.15%)
Mar 16, 2023 201.61 205.05 200.70 203.59 290,417 +0.01(+0.00%)
Mar 15, 2023 206.40 206.40 199.81 203.58 280,548 -5.74(-2.74%)
Mar 14, 2023 210.89 212.11 206.22 209.32 324,666 +1.47(+0.71%)
Mar 13, 2023 208.41 210.01 207.24 207.85 279,826 -2.17(-1.03%)
Mar 10, 2023 214.70 215.24 208.83 210.02 175,219 -5.19(-2.41%)
Mar 09, 2023 218.33 220.22 215.13 215.21 220,839 -2.17(-1.00%)
Mar 08, 2023 216.26 218.49 215.95 217.38 169,699 +0.76(+0.35%)
Mar 07, 2023 217.81 218.61 216.33 216.62 234,127 -1.39(-0.64%)
Mar 06, 2023 219.62 222.10 217.39 218.01 172,619 -1.94(-0.88%)
Mar 03, 2023 218.70 220.31 216.87 219.96 216,536 +2.06(+0.95%)
Mar 02, 2023 215.42 218.96 214.05 217.89 247,398 +1.42(+0.66%)
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.