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 (%)
May 28, 2004	15.80	16.37	15.80	16.31	797,108	+0.39(+2.46%)
May 27, 2004	15.98	16.11	15.60	15.91	500,687	-0.22(-1.34%)
May 26, 2004	16.08	16.22	15.29	16.13	452,638	+0.69(+4.44%)
May 25, 2004	14.37	15.75	14.20	15.44	609,553	+1.16(+8.14%)
May 24, 2004	14.31	14.38	14.13	14.28	448,924	+0.11(+0.76%)
May 21, 2004	14.28	14.31	14.10	14.17	518,329	+0.13(+0.92%)
May 20, 2004	14.11	14.28	13.88	14.04	398,089	-0.11(-0.79%)
May 19, 2004	14.55	14.69	14.10	14.16	228,872	-0.28(-1.91%)
May 18, 2004	14.67	14.67	14.24	14.43	179,430	+0.16(+1.12%)
May 17, 2004	14.61	14.85	14.17	14.27	272,511	-0.43(-2.90%)
May 14, 2004	15.07	15.23	14.47	14.70	388,572	+0.12(+0.86%)
May 13, 2004	14.81	14.97	14.51	14.57	211,695	-0.19(-1.31%)
May 12, 2004	15.22	15.22	14.24	14.77	418,284	-0.44(-2.89%)
May 11, 2004	15.02	15.29	14.56	15.21	228,872	+0.67(+4.59%)
May 10, 2004	14.97	15.10	14.49	14.54	362,110	-0.50(-3.32%)
May 07, 2004	15.64	15.99	14.98	15.04	282,028	-0.71(-4.49%)
May 06, 2004	15.73	16.01	15.20	15.75	250,924	-0.08(-0.49%)
May 05, 2004	15.94	16.23	15.77	15.82	242,335	-0.24(-1.50%)
May 04, 2004	15.94	16.26	15.65	16.06	315,918	+0.27(+1.72%)

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.