Skip to main content

Nordson Corp (NQ: NDSN )

266.96 -1.04 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 267.21 269.63 264.94 266.96 220,131 -1.04(-0.39%)
Feb 27, 2024 271.18 271.18 265.15 268.00 284,264 -2.87(-1.06%)
Feb 26, 2024 271.06 273.09 270.71 270.87 222,704 -2.84(-1.04%)
Feb 23, 2024 274.96 275.38 271.47 273.71 280,709 +0.25(+0.09%)
Feb 22, 2024 263.05 275.67 263.05 273.46 374,583 +11.77(+4.50%)
Feb 21, 2024 265.02 265.26 260.74 261.69 317,638 -2.42(-0.92%)
Feb 20, 2024 264.05 264.91 261.91 264.11 178,625 +0.04(+0.02%)
Feb 16, 2024 264.18 267.45 263.31 264.07 197,193 -0.97(-0.37%)
Feb 15, 2024 264.48 265.29 262.52 265.04 154,051 +2.00(+0.76%)
Feb 14, 2024 260.65 263.06 260.12 263.05 145,655 +3.34(+1.29%)
Feb 13, 2024 260.33 262.80 257.80 259.70 220,243 -4.38(-1.66%)
Feb 12, 2024 263.32 265.82 262.44 264.08 196,195 +1.13(+0.43%)
Feb 09, 2024 261.70 263.26 260.14 262.95 149,524 +1.75(+0.67%)
Feb 08, 2024 256.87 262.11 254.93 261.20 233,646 +6.04(+2.37%)
Feb 07, 2024 254.67 255.89 252.73 255.16 133,471 +2.15(+0.85%)
Feb 06, 2024 252.48 253.39 251.25 253.00 159,893 +1.03(+0.41%)
Feb 05, 2024 253.54 254.34 250.12 251.97 175,592 -4.07(-1.59%)
Feb 02, 2024 255.51 257.86 253.47 256.04 196,233 -0.66(-0.26%)
Feb 01, 2024 252.96 257.35 249.54 256.70 237,128 +5.63(+2.24%)
Jan 31, 2024 256.91 256.91 250.39 251.08 737,155 -5.50(-2.14%)
Jan 30, 2024 252.69 256.68 252.69 256.57 234,658 +2.22(+0.87%)
Jan 29, 2024 250.97 254.44 250.54 254.36 126,855 +2.80(+1.11%)
Jan 26, 2024 253.78 254.19 250.63 251.56 148,921 -1.84(-0.73%)
Jan 25, 2024 253.26 254.10 252.23 253.40 188,541 +2.99(+1.19%)
Jan 24, 2024 254.89 255.34 250.27 250.41 144,979 -3.27(-1.29%)
Jan 23, 2024 255.08 255.08 251.37 253.68 176,183 +0.42(+0.17%)
Jan 22, 2024 253.42 254.35 251.31 253.26 168,583 +0.49(+0.19%)
Jan 19, 2024 251.90 253.54 249.20 252.77 249,668 +1.88(+0.75%)
Jan 18, 2024 249.58 252.51 249.32 250.90 264,988 +2.07(+0.83%)
Jan 17, 2024 247.20 250.40 247.20 248.82 202,473 -1.08(-0.43%)
Jan 16, 2024 249.36 250.40 248.19 249.90 199,664 -1.08(-0.43%)
Jan 12, 2024 252.74 252.74 249.63 250.98 104,726 +1.01(+0.40%)
Jan 11, 2024 249.56 250.25 247.09 249.97 133,179 -0.01(-0.00%)
Jan 10, 2024 249.46 250.08 246.91 249.98 155,723 +0.30(+0.12%)
Jan 09, 2024 249.49 250.38 248.61 249.68 143,461 -2.50(-0.99%)
Jan 08, 2024 249.23 252.25 248.43 252.18 179,159 +3.09(+1.24%)
Jan 05, 2024 250.24 251.60 249.00 249.09 177,524 -1.42(-0.57%)
Jan 04, 2024 250.68 253.45 249.86 250.51 253,533 -0.44(-0.17%)
Jan 03, 2024 255.47 256.16 250.95 250.95 244,795 -7.04(-2.73%)
Jan 02, 2024 261.39 262.89 257.26 257.99 259,690 -5.50(-2.09%)
Dec 29, 2023 262.94 265.31 262.69 263.48 155,609 -0.36(-0.14%)
Dec 28, 2023 264.20 264.92 263.07 263.84 152,643 +0.33(+0.12%)
Dec 27, 2023 263.78 264.56 263.02 263.51 164,558 +0.21(+0.08%)
Dec 26, 2023 260.38 263.39 260.38 263.30 124,654 +2.61(+1.00%)
Dec 22, 2023 259.18 261.76 257.61 260.69 207,717 +2.18(+0.84%)
Dec 21, 2023 256.57 258.77 256.24 258.51 200,031 +4.11(+1.62%)
Dec 20, 2023 254.26 258.97 251.75 254.40 266,421 -0.67(-0.26%)
Dec 19, 2023 255.34 255.96 253.49 255.07 194,565 +0.94(+0.37%)
Dec 18, 2023 250.75 254.24 248.63 254.13 303,524 +3.49(+1.39%)
Dec 15, 2023 250.22 255.69 248.90 250.64 610,909 +1.95(+0.78%)
Dec 14, 2023 242.48 249.88 236.90 248.69 622,907 +9.23(+3.85%)
Dec 13, 2023 236.69 240.31 234.71 239.46 336,045 +2.86(+1.21%)
Dec 12, 2023 236.75 237.69 235.56 236.59 302,314 +0.18(+0.08%)
Dec 11, 2023 238.24 239.12 236.22 236.41 269,791 -1.49(-0.63%)
Dec 08, 2023 240.36 241.49 237.79 237.90 236,279 -1.91(-0.80%)
Dec 07, 2023 240.19 240.19 237.59 239.81 302,737 -0.03(-0.01%)
Dec 06, 2023 237.72 241.44 237.72 239.84 283,558 +3.10(+1.31%)
Dec 05, 2023 238.32 238.52 236.40 236.74 147,901 -2.34(-0.98%)
Dec 04, 2023 235.53 239.28 235.00 239.08 202,144 +1.53(+0.64%)
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.