Indicators

Nordson Corp (NQ: NDSN )

232.73 +7.03 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.61	11.05	10.52	10.73	647,666	-0.04(-0.36%)
Feb 26, 2009	11.35	11.35	10.66	10.77	1,112,730	+0.33(+3.18%)
Feb 25, 2009	10.97	10.97	10.24	10.43	855,898	-0.65(-5.87%)
Feb 24, 2009	10.98	11.17	10.68	11.08	693,128	+0.22(+2.06%)
Feb 23, 2009	11.92	12.24	10.83	10.86	738,833	-0.98(-8.26%)
Feb 20, 2009	12.36	12.45	11.55	11.84	1,194,661	-0.89(-7.00%)
Feb 19, 2009	13.28	13.68	12.71	12.73	629,646	-0.27(-2.09%)
Feb 18, 2009	13.11	13.46	12.79	13.00	598,138	+0.08(+0.60%)
Feb 17, 2009	12.93	13.24	12.59	12.92	949,570	-0.25(-1.93%)
Feb 13, 2009	13.26	13.55	13.05	13.18	543,456	-0.02(-0.16%)
Feb 12, 2009	12.78	13.38	12.76	13.20	630,006	-0.20(-1.48%)
Feb 11, 2009	13.52	13.85	13.18	13.40	466,913	-0.01(-0.06%)
Feb 10, 2009	14.04	14.26	13.30	13.41	513,447	-0.82(-5.75%)
Feb 09, 2009	14.32	14.55	14.01	14.23	377,130	-0.07(-0.51%)
Feb 06, 2009	13.63	14.35	13.60	14.30	556,086	+0.63(+4.63%)
Feb 05, 2009	13.27	13.93	13.11	13.67	523,631	+0.23(+1.70%)
Feb 04, 2009	13.43	13.82	13.23	13.44	329,229	-0.03(-0.19%)
Feb 03, 2009	13.51	13.54	13.14	13.46	431,124	+0.25(+1.86%)

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.