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

Nordson Corp (NQ: NDSN )

243.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 28, 2022 218.07 221.99 215.66 221.81 228,678 +3.79(+1.74%)
Jan 27, 2022 221.75 224.18 216.89 218.02 149,189 -1.97(-0.89%)
Jan 26, 2022 224.87 228.78 219.44 219.99 159,318 -2.37(-1.06%)
Jan 25, 2022 225.06 225.66 219.51 222.36 289,752 -6.14(-2.69%)
Jan 24, 2022 222.28 228.57 218.63 228.49 208,775 +3.11(+1.38%)
Jan 21, 2022 226.56 233.77 224.95 225.39 166,317 -1.72(-0.76%)
Jan 20, 2022 231.29 233.25 226.86 227.11 215,883 -3.63(-1.57%)
Jan 19, 2022 229.30 232.50 227.21 230.74 187,820 +2.55(+1.12%)
Jan 18, 2022 228.03 231.92 227.40 228.19 128,906 -3.98(-1.72%)
Jan 14, 2022 232.17 0 -0.57(-0.25%)
Jan 13, 2022 236.41 239.09 231.96 232.75 143,323 -3.46(-1.46%)
Jan 12, 2022 234.24 236.91 234.23 236.21 181,113 +2.36(+1.01%)
Jan 11, 2022 231.94 234.02 228.91 233.85 178,059 +1.75(+0.76%)
Jan 10, 2022 231.38 232.22 227.01 232.10 200,238 +0.23(+0.10%)
Jan 07, 2022 234.13 235.12 231.22 231.86 226,570 -2.27(-0.97%)
Jan 06, 2022 236.08 238.35 233.97 234.13 229,105 -2.44(-1.03%)
Jan 05, 2022 244.13 244.13 236.32 236.57 193,512 -7.03(-2.89%)
Jan 04, 2022 245.25 246.60 243.02 243.60 201,444 -0.86(-0.35%)
Jan 03, 2022 248.43 249.44 242.09 244.46 180,252 -4.13(-1.66%)
Dec 31, 2021 247.47 250.49 247.47 248.59 99,993 +0.50(+0.20%)
Dec 30, 2021 250.09 251.60 247.84 248.10 93,500 -2.00(-0.80%)
Dec 29, 2021 250.38 252.00 246.95 250.09 111,846 +0.21(+0.09%)
Dec 28, 2021 250.51 251.91 249.13 249.88 103,187 -0.03(-0.01%)
Dec 27, 2021 246.99 250.89 246.49 249.91 115,389 +2.88(+1.17%)
Dec 23, 2021 244.72 248.60 244.72 247.03 139,793 +3.69(+1.52%)
Dec 22, 2021 243.29 246.92 242.01 243.33 272,314 -0.96(-0.39%)
Dec 21, 2021 241.50 245.00 239.41 244.30 215,125 +5.18(+2.17%)
Dec 20, 2021 238.90 241.92 234.75 239.12 223,400 -2.32(-0.96%)
Dec 17, 2021 241.37 250.04 239.12 241.44 622,006 -0.41(-0.17%)
Dec 16, 2021 254.62 256.08 240.07 241.84 484,949 -19.70(-7.53%)
Dec 15, 2021 257.64 261.59 256.70 261.54 310,318 +4.43(+1.72%)
Dec 14, 2021 259.37 262.32 254.18 257.11 296,557 -3.25(-1.25%)
Dec 13, 2021 263.85 264.24 259.34 260.37 234,323 -2.68(-1.02%)
Dec 10, 2021 259.28 263.55 259.28 263.05 149,228 +4.31(+1.67%)
Dec 09, 2021 259.77 260.45 256.51 258.73 188,609 -0.50(-0.19%)
Dec 08, 2021 258.45 260.36 256.93 259.23 271,280 +1.84(+0.71%)
Dec 07, 2021 260.12 262.15 257.28 257.39 203,015 +0.72(+0.28%)
Dec 06, 2021 254.14 257.47 254.14 256.67 262,724 +3.90(+1.54%)
Dec 03, 2021 255.62 255.62 251.31 252.78 154,744 -1.58(-0.62%)
Dec 02, 2021 244.38 254.76 244.30 254.36 185,211 +9.84(+4.03%)
Dec 01, 2021 248.90 256.82 244.28 244.52 181,506 -2.52(-1.02%)
Nov 30, 2021 256.21 256.21 246.53 247.03 259,293 -7.74(-3.04%)
Nov 29, 2021 254.11 255.62 254.11 254.77 147,024 +3.82(+1.52%)
Nov 26, 2021 257.02 259.27 250.04 250.95 92,116 -10.50(-4.01%)
Nov 24, 2021 259.87 261.44 256.75 261.44 75,539 +1.00(+0.38%)
Nov 23, 2021 260.20 262.40 258.18 260.44 85,260 +0.47(+0.18%)
Nov 22, 2021 260.89 262.93 258.89 259.98 116,334 +0.54(+0.21%)
Nov 19, 2021 261.23 261.27 259.00 259.44 102,573 -1.53(-0.58%)
Nov 18, 2021 262.15 261.52 260.90 260.97 67,826 -0.78(-0.30%)
Nov 17, 2021 260.95 261.88 257.67 261.75 92,221 +1.49(+0.57%)
Nov 16, 2021 258.80 261.23 255.77 260.26 167,179 +2.22(+0.86%)
Nov 15, 2021 259.48 259.48 256.56 258.04 99,188 -1.88(-0.72%)
Nov 12, 2021 257.65 260.26 256.07 259.92 116,755 +2.39(+0.93%)
Nov 11, 2021 256.54 258.42 254.63 257.53 97,919 +1.19(+0.46%)
Nov 10, 2021 254.69 256.34 94,403 +0.80(+0.31%)
Nov 09, 2021 254.24 256.09 241.80 255.55 95,359 +0.84(+0.33%)
Nov 08, 2021 255.09 258.00 252.74 254.70 123,961 +0.78(+0.31%)
Nov 05, 2021 256.81 262.27 252.68 253.92 146,870 -1.40(-0.55%)
Nov 04, 2021 252.62 256.80 252.62 255.32 126,833 +2.93(+1.16%)
Nov 03, 2021 252.54 257.28 249.90 252.40 118,449 +0.23(+0.09%)
Nov 02, 2021 252.56 255.09 249.29 252.16 168,401 +0.71(+0.28%)
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.