Indicators

Nordson Corp (NQ: NDSN )

234.72 +3.42 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	159.30	160.00	158.09	158.44	94,513	-1.10(-0.69%)
Nov 27, 2019	158.18	159.56	157.75	159.54	175,524	+0.76(+0.48%)
Nov 26, 2019	157.54	159.12	157.31	158.77	213,777	+0.93(+0.59%)
Nov 25, 2019	156.82	159.76	156.82	157.84	215,732	+0.87(+0.55%)
Nov 22, 2019	157.16	157.36	155.65	156.98	130,937	+0.44(+0.28%)
Nov 21, 2019	156.91	157.59	155.36	156.54	201,925	-0.59(-0.38%)
Nov 20, 2019	157.09	158.38	155.81	157.13	325,933	-0.44(-0.28%)
Nov 19, 2019	156.64	158.22	154.71	157.57	215,302	+0.42(+0.27%)
Nov 18, 2019	155.83	157.61	154.65	157.15	156,409	+1.16(+0.74%)
Nov 15, 2019	156.19	157.01	155.47	155.99	147,474	+0.60(+0.39%)
Nov 14, 2019	155.18	156.14	154.63	155.39	219,681	-0.31(-0.20%)
Nov 13, 2019	156.17	156.78	154.41	155.69	191,377	-1.42(-0.91%)
Nov 12, 2019	157.49	157.92	155.94	157.12	147,998	-0.14(-0.09%)
Nov 11, 2019	154.86	157.41	154.56	157.26	123,949	+1.35(+0.86%)
Nov 08, 2019	156.78	157.02	155.15	155.91	230,788	-1.08(-0.69%)
Nov 07, 2019	156.66	157.74	155.95	157.00	178,812	+1.68(+1.08%)
Nov 06, 2019	155.98	156.40	154.93	155.31	180,109	-1.73(-1.10%)
Nov 05, 2019	155.77	157.09	155.05	157.04	190,475	+1.78(+1.15%)
Nov 04, 2019	153.98	155.80	153.55	155.26	318,288	+2.38(+1.56%)

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.