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

Nordson Corp (NQ: NDSN )

255.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 9.942 10.25 9.614 10.12 200,357 +0.15(+1.50%)
Sep 27, 2002 10.39 10.48 9.848 9.972 162,783 -0.40(-3.82%)
Sep 26, 2002 10.10 10.47 9.934 10.37 121,735 +0.26(+2.57%)
Sep 25, 2002 9.755 10.11 9.755 10.11 171,462 +0.31(+3.13%)
Sep 24, 2002 9.832 9.878 9.652 9.801 125,399 -0.03(-0.35%)
Sep 23, 2002 9.912 10.30 9.810 9.835 136,702 -0.40(-3.88%)
Sep 20, 2002 10.02 10.25 9.934 10.23 503,770 +0.00(+0.00%)
Sep 19, 2002 10.09 10.36 9.891 10.23 333,776 -0.05(-0.50%)
Sep 18, 2002 10.02 10.39 9.963 10.28 125,957 +0.04(+0.37%)
Sep 17, 2002 10.36 10.42 10.10 10.24 165,964 +0.01(+0.13%)
Sep 16, 2002 10.01 10.42 10.01 10.23 210,868 -0.10(-0.95%)
Sep 13, 2002 10.23 10.37 10.02 10.33 201,884 +0.10(+0.96%)
Sep 12, 2002 10.27 10.43 10.04 10.23 179,202 -0.08(-0.79%)
Sep 11, 2002 10.43 10.51 10.24 10.31 135,105 -0.12(-1.10%)
Sep 10, 2002 10.37 10.44 10.02 10.43 22,564,518 +0.12(+1.16%)
Sep 09, 2002 9.976 10.37 9.865 10.31 232,212 +0.21(+2.07%)
Sep 06, 2002 9.763 10.10 9.763 10.10 390,539 +0.26(+2.69%)
Sep 05, 2002 9.571 9.976 9.571 9.835 415,402 -0.03(-0.26%)
Sep 04, 2002 9.486 9.864 9.443 9.861 486,005 +0.25(+2.62%)
Sep 03, 2002 9.563 9.665 9.348 9.610 447,302 -0.03(-0.35%)
Aug 30, 2002 9.630 9.823 9.563 9.644 213,682 +0.01(+0.09%)
Aug 29, 2002 9.388 9.789 9.260 9.635 215,324 +0.06(+0.62%)
Aug 28, 2002 9.725 9.780 9.371 9.575 412,025 -0.27(-2.77%)
Aug 27, 2002 10.19 10.47 9.767 9.848 256,212 -0.35(-3.39%)
Aug 26, 2002 10.13 10.44 9.870 10.19 136,292 +0.00(+0.00%)
Aug 23, 2002 10.30 10.36 9.857 10.19 262,236 -0.10(-0.99%)
Aug 22, 2002 10.90 10.97 10.15 10.30 465,832 -0.60(-5.48%)
Aug 21, 2002 10.73 10.98 10.52 10.89 167,240 +0.06(+0.59%)
Aug 20, 2002 10.98 11.06 10.71 10.83 114,708 +0.12(+1.08%)
Aug 16, 2002 10.49 10.77 10.26 10.71 120,563 +0.22(+2.11%)
Aug 15, 2002 10.57 10.62 10.42 10.49 99,452 -0.07(-0.65%)
Aug 14, 2002 10.08 10.56 9.733 10.56 262,939 +0.47(+4.69%)
Aug 13, 2002 10.10 10.56 10.09 10.09 160,672 -0.20(-1.99%)
Aug 12, 2002 10.45 10.45 10.10 10.29 113,573 +0.18(+1.74%)
Aug 07, 2002 10.10 10.13 9.682 10.12 257,338 +0.25(+2.54%)
Aug 06, 2002 9.529 10.06 9.529 9.865 372,011 +0.35(+3.72%)
Aug 05, 2002 9.717 10.18 9.507 9.511 363,171 -0.26(-2.62%)
Aug 02, 2002 9.912 10.45 9.755 9.767 289,421 -0.40(-3.98%)
Aug 01, 2002 9.818 10.49 9.818 10.17 213,448 -0.10(-1.00%)
Jul 31, 2002 10.13 10.57 9.870 10.27 217,904 -0.14(-1.31%)
Jul 30, 2002 9.853 10.55 9.848 10.41 258,011 +0.10(+0.99%)
Jul 29, 2002 9.972 10.44 9.827 10.31 227,050 +0.50(+5.13%)
Jul 26, 2002 10.13 10.15 9.627 9.806 281,000 -0.21(-2.13%)
Jul 25, 2002 9.554 10.12 9.473 10.02 352,541 +0.18(+1.86%)
Jul 24, 2002 9.605 9.861 9.085 9.835 408,131 +0.49(+5.20%)
Jul 23, 2002 9.486 9.678 9.345 9.349 526,848 -0.20(-2.10%)
Jul 22, 2002 10.11 10.11 9.430 9.550 271,618 -0.22(-2.23%)
Jul 19, 2002 9.955 9.985 9.591 9.767 404,378 -0.16(-1.59%)
Jul 17, 2002 9.443 10.03 9.443 9.925 319,233 +0.19(+1.92%)
Jul 12, 2002 9.678 10.19 9.537 9.738 346,208 -0.18(-1.80%)
Jul 11, 2002 10.15 10.44 9.682 9.917 414,230 -0.30(-2.92%)
Jul 10, 2002 10.49 10.72 10.15 10.21 93,588 -0.41(-3.89%)
Jul 09, 2002 10.60 10.63 10.60 10.63 179,437 +0.03(+0.24%)
Jul 08, 2002 10.72 10.72 10.60 10.60 206,645 -0.31(-2.85%)
Jul 05, 2002 10.32 10.96 10.32 10.91 118,217 +0.53(+5.13%)
Jul 04, 2002 10.36 10.92 10.06 10.38 236,434 +0.00(+0.00%)
Jul 03, 2002 10.36 10.92 10.06 10.38 235,262 -0.06(-0.57%)
Jul 02, 2002 10.27 10.89 10.26 10.44 152,462 -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.