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

Nordson Corp (NQ: NDSN )

271.65 +1.09 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 10.05 10.36 9.715 10.23 198,278 +0.15(+1.50%)
Sep 27, 2002 10.49 10.59 9.952 10.08 161,094 -0.40(-3.82%)
Sep 26, 2002 10.20 10.58 10.04 10.48 120,472 +0.26(+2.57%)
Sep 25, 2002 9.857 10.21 9.857 10.21 169,682 +0.31(+3.13%)
Sep 24, 2002 9.935 9.982 9.753 9.904 124,098 -0.03(-0.35%)
Sep 23, 2002 10.02 10.41 9.913 9.939 135,284 -0.40(-3.88%)
Sep 20, 2002 10.13 10.36 10.04 10.34 498,543 +0.00(+0.00%)
Sep 19, 2002 10.20 10.47 9.995 10.34 330,313 -0.05(-0.50%)
Sep 18, 2002 10.13 10.50 10.07 10.39 124,650 +0.04(+0.37%)
Sep 17, 2002 10.47 10.53 10.21 10.35 164,241 +0.01(+0.13%)
Sep 16, 2002 10.12 10.52 10.12 10.34 208,679 -0.10(-0.95%)
Sep 13, 2002 10.34 10.48 10.12 10.44 199,789 +0.10(+0.96%)
Sep 12, 2002 10.38 10.54 10.14 10.34 177,343 -0.08(-0.78%)
Sep 11, 2002 10.54 10.62 10.34 10.42 133,703 -0.12(-1.10%)
Sep 10, 2002 10.48 10.55 10.13 10.54 22,330,374 +0.12(+1.16%)
Sep 09, 2002 10.08 10.48 9.969 10.42 229,803 +0.21(+2.07%)
Sep 06, 2002 9.865 10.21 9.865 10.21 386,487 +0.27(+2.69%)
Sep 05, 2002 9.672 10.08 9.672 9.939 411,092 -0.03(-0.26%)
Sep 04, 2002 9.585 9.968 9.542 9.964 480,961 +0.25(+2.62%)
Sep 03, 2002 9.663 9.766 9.446 9.710 442,661 -0.03(-0.35%)
Aug 30, 2002 9.731 9.926 9.663 9.745 211,465 +0.01(+0.09%)
Aug 29, 2002 9.486 9.891 9.357 9.736 213,090 +0.06(+0.62%)
Aug 28, 2002 9.827 9.883 9.469 9.676 407,749 -0.28(-2.77%)
Aug 27, 2002 10.29 10.58 9.870 9.952 253,554 -0.35(-3.39%)
Aug 26, 2002 10.23 10.55 9.973 10.30 134,878 +0.00(+0.00%)
Aug 23, 2002 10.41 10.47 9.960 10.30 259,515 -0.10(-0.99%)
Aug 22, 2002 11.01 11.08 10.26 10.40 460,999 -0.60(-5.48%)
Aug 21, 2002 10.84 11.09 10.63 11.01 165,504 +0.06(+0.59%)
Aug 20, 2002 11.09 11.18 10.82 10.94 113,518 +0.12(+1.07%)
Aug 16, 2002 10.60 10.88 10.37 10.83 119,311 +0.22(+2.11%)
Aug 15, 2002 10.68 10.73 10.52 10.60 98,420 -0.07(-0.65%)
Aug 14, 2002 10.18 10.67 9.835 10.67 260,211 +0.48(+4.69%)
Aug 13, 2002 10.20 10.67 10.19 10.19 159,005 -0.21(-1.99%)
Aug 12, 2002 10.55 10.55 10.20 10.40 112,394 +0.18(+1.74%)
Aug 07, 2002 10.21 10.24 9.784 10.22 254,668 +0.25(+2.54%)
Aug 06, 2002 9.628 10.17 9.628 9.969 368,151 +0.36(+3.72%)
Aug 05, 2002 9.818 10.28 9.607 9.611 359,402 -0.26(-2.62%)
Aug 02, 2002 10.02 10.55 9.857 9.870 286,418 -0.41(-3.98%)
Aug 01, 2002 9.921 10.60 9.921 10.28 211,233 -0.10(-1.00%)
Jul 31, 2002 10.24 10.68 9.973 10.38 215,643 -0.14(-1.31%)
Jul 30, 2002 9.956 10.66 9.952 10.52 255,334 +0.10(+0.99%)
Jul 29, 2002 10.08 10.55 9.930 10.42 224,694 +0.51(+5.13%)
Jul 26, 2002 10.24 10.25 9.728 9.908 278,085 -0.22(-2.13%)
Jul 25, 2002 9.654 10.22 9.572 10.12 348,883 +0.19(+1.86%)
Jul 24, 2002 9.706 9.964 9.180 9.939 403,896 +0.49(+5.20%)
Jul 23, 2002 9.585 9.779 9.443 9.448 521,381 -0.20(-2.10%)
Jul 22, 2002 10.21 10.22 9.529 9.650 268,800 -0.22(-2.23%)
Jul 19, 2002 10.06 10.09 9.692 9.870 400,182 -0.16(-1.59%)
Jul 17, 2002 9.542 10.14 9.542 10.03 315,921 +0.19(+1.92%)
Jul 12, 2002 9.779 10.30 9.637 9.840 342,615 -0.18(-1.80%)
Jul 11, 2002 10.25 10.55 9.784 10.02 409,931 -0.30(-2.92%)
Jul 10, 2002 10.60 10.83 10.26 10.32 92,617 -0.42(-3.89%)
Jul 09, 2002 10.71 10.74 10.71 10.74 177,575 +0.03(+0.24%)
Jul 08, 2002 10.83 10.83 10.71 10.71 204,501 -0.31(-2.85%)
Jul 05, 2002 10.43 11.08 10.43 11.03 116,990 +0.54(+5.13%)
Jul 04, 2002 10.47 11.04 10.16 10.49 233,981 +0.00(+0.00%)
Jul 03, 2002 10.47 11.04 10.16 10.49 232,820 -0.06(-0.57%)
Jul 02, 2002 10.38 11.01 10.36 10.55 150,880 -0.21(-1.93%)
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.