Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordson Corp (NQ: NDSN )

237.94 +0.04 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 238.00 239.40 236.43 237.94 222,189 +0.04(+0.02%)
May 23, 2024 243.45 243.45 237.64 237.90 261,774 -5.22(-2.15%)
May 22, 2024 242.64 248.78 242.34 243.12 306,609 -0.02(-0.01%)
May 21, 2024 246.16 258.13 243.09 243.14 619,675 -25.27(-9.41%)
May 20, 2024 271.30 272.26 267.64 268.41 401,525 -2.56(-0.94%)
May 17, 2024 271.15 271.71 268.84 270.97 812,283 +1.09(+0.40%)
May 16, 2024 274.03 274.03 269.42 269.88 416,773 -3.99(-1.46%)
May 15, 2024 272.76 275.11 272.75 273.87 204,020 +2.56(+0.95%)
May 14, 2024 273.58 274.59 270.99 271.31 302,270 -1.77(-0.65%)
May 13, 2024 278.59 278.59 273.01 273.07 197,532 -5.12(-1.84%)
May 10, 2024 277.30 278.68 274.85 278.19 365,558 +1.05(+0.38%)
May 09, 2024 270.79 277.36 270.55 277.14 301,579 +6.82(+2.52%)
May 08, 2024 270.39 270.95 267.24 270.32 298,733 -1.06(-0.39%)
May 07, 2024 270.45 273.84 270.45 271.38 223,127 +1.41(+0.52%)
May 06, 2024 266.92 270.20 266.92 269.97 207,760 +5.03(+1.90%)
May 03, 2024 263.78 265.40 262.17 264.94 171,591 +2.80(+1.07%)
May 02, 2024 261.40 263.13 259.42 262.14 213,764 +1.84(+0.71%)
May 01, 2024 257.28 263.01 256.56 260.30 260,921 +2.75(+1.07%)
Apr 30, 2024 261.10 261.87 257.22 257.54 249,788 -4.29(-1.64%)
Apr 29, 2024 260.31 262.24 259.43 261.83 136,250 +2.09(+0.80%)
Apr 26, 2024 258.77 261.22 258.36 259.75 166,061 +0.74(+0.28%)
Apr 25, 2024 257.96 260.22 255.14 259.01 203,341 -0.40(-0.15%)
Apr 24, 2024 260.77 262.00 257.51 259.41 162,950 -2.01(-0.77%)
Apr 23, 2024 261.04 262.26 257.86 261.42 192,797 +1.56(+0.60%)
Apr 22, 2024 260.13 262.26 258.23 259.87 145,945 +0.93(+0.36%)
Apr 19, 2024 258.02 260.44 257.06 258.94 145,600 +0.47(+0.18%)
Apr 18, 2024 261.64 262.07 258.17 258.47 105,670 -1.68(-0.64%)
Apr 17, 2024 262.32 262.57 259.63 260.15 134,126 -1.86(-0.71%)
Apr 16, 2024 261.34 263.34 260.34 262.00 143,975 -0.47(-0.18%)
Apr 15, 2024 265.90 267.03 261.73 262.47 139,223 -1.52(-0.57%)
Apr 12, 2024 266.40 266.40 262.08 263.99 219,217 -4.23(-1.58%)
Apr 11, 2024 270.87 270.87 267.89 268.22 247,786 -2.87(-1.06%)
Apr 10, 2024 269.15 271.62 268.64 271.09 252,683 -1.99(-0.73%)
Apr 09, 2024 271.54 273.07 268.76 273.07 166,151 +2.50(+0.93%)
Apr 08, 2024 271.33 272.09 270.28 270.57 185,329 +0.12(+0.04%)
Apr 05, 2024 270.96 271.38 268.65 270.45 172,083 +0.33(+0.12%)
Apr 04, 2024 272.32 277.30 268.92 270.12 351,483 -2.19(-0.81%)
Apr 03, 2024 268.29 272.60 268.29 272.32 217,939 +2.72(+1.01%)
Apr 02, 2024 270.60 270.78 268.16 269.59 238,625 -1.42(-0.52%)
Apr 01, 2024 273.85 274.13 270.97 271.01 195,437 -2.84(-1.04%)
Mar 28, 2024 273.55 275.40 271.50 273.85 232,789 +0.80(+0.29%)
Mar 27, 2024 269.43 273.24 268.21 273.06 192,941 +5.30(+1.98%)
Mar 26, 2024 266.72 269.50 265.64 267.76 279,616 +1.28(+0.48%)
Mar 25, 2024 268.42 268.83 265.91 266.48 199,836 -1.37(-0.51%)
Mar 22, 2024 270.31 270.31 266.27 267.85 190,105 -1.62(-0.60%)
Mar 21, 2024 265.06 270.06 265.06 269.46 153,566 +5.18(+1.96%)
Mar 20, 2024 261.27 264.37 260.95 264.29 216,067 +2.35(+0.90%)
Mar 19, 2024 263.33 263.65 261.25 261.93 155,184 -1.06(-0.40%)
Mar 18, 2024 262.94 265.40 262.22 262.99 172,676 +0.45(+0.17%)
Mar 15, 2024 262.34 265.13 261.99 262.54 517,636 -0.98(-0.37%)
Mar 14, 2024 264.05 264.05 260.45 263.52 216,627 -0.77(-0.29%)
Mar 13, 2024 263.37 264.56 262.50 264.29 181,517 +1.08(+0.41%)
Mar 12, 2024 262.19 263.64 260.88 263.21 198,076 +0.64(+0.24%)
Mar 11, 2024 264.05 264.05 260.33 262.57 156,764 -1.53(-0.58%)
Mar 08, 2024 266.72 268.24 262.92 264.10 213,088 -2.62(-0.98%)
Mar 07, 2024 265.99 267.87 264.66 266.72 132,405 +2.20(+0.83%)
Mar 06, 2024 263.09 265.46 261.94 264.52 152,342 +3.38(+1.29%)
Mar 05, 2024 264.34 264.34 260.24 261.13 183,083 -3.52(-1.33%)
Mar 04, 2024 265.78 267.50 264.32 264.66 179,025 -0.77(-0.29%)
Mar 01, 2024 264.45 265.90 263.76 265.42 231,491 +0.44(+0.17%)
Feb 29, 2024 267.68 268.83 264.12 264.99 561,791 -1.31(-0.49%)
Feb 28, 2024 266.54 268.95 264.28 266.29 220,683 -1.04(-0.39%)
Feb 27, 2024 270.50 270.50 264.49 267.33 284,977 -2.86(-1.06%)
Feb 26, 2024 270.38 272.41 270.03 270.19 223,262 -2.83(-1.04%)
Feb 23, 2024 274.27 274.69 270.79 273.02 281,413 +0.25(+0.09%)
Feb 22, 2024 262.39 274.98 262.39 272.77 375,523 +11.74(+4.50%)
Feb 21, 2024 264.36 264.60 260.09 261.04 318,435 -2.41(-0.92%)
Feb 20, 2024 263.39 264.25 261.25 263.45 179,073 +0.04(+0.02%)
Feb 16, 2024 263.52 266.79 262.65 263.41 197,687 -0.97(-0.37%)
Feb 15, 2024 263.82 264.62 261.86 264.38 154,437 +1.99(+0.76%)
Feb 14, 2024 260.00 262.41 259.47 262.39 146,021 +3.33(+1.29%)
Feb 13, 2024 259.68 262.14 257.15 259.05 220,796 -4.37(-1.66%)
Feb 12, 2024 262.67 265.16 261.79 263.42 196,687 +1.12(+0.43%)
Feb 09, 2024 261.04 262.61 259.49 262.30 149,899 +1.75(+0.67%)
Feb 08, 2024 256.23 261.45 254.29 260.55 234,233 +6.03(+2.37%)
Feb 07, 2024 254.03 255.25 252.10 254.52 133,806 +2.15(+0.85%)
Feb 06, 2024 251.85 252.76 250.62 252.37 160,294 +1.03(+0.41%)
Feb 05, 2024 252.91 253.70 249.49 251.34 176,033 -4.06(-1.59%)
Feb 02, 2024 254.88 257.21 252.84 255.40 196,725 -0.66(-0.26%)
Feb 01, 2024 252.33 256.70 248.92 256.06 237,723 +5.61(+2.24%)
Jan 31, 2024 256.27 256.27 249.76 250.45 739,005 -5.48(-2.14%)
Jan 30, 2024 252.06 256.03 252.06 255.93 235,247 +2.21(+0.87%)
Jan 29, 2024 250.34 253.80 249.91 253.72 127,173 +2.80(+1.11%)
Jan 26, 2024 253.14 253.55 250.00 250.93 149,294 -1.84(-0.73%)
Jan 25, 2024 252.63 253.46 251.60 252.77 189,014 +2.98(+1.20%)
Jan 24, 2024 254.25 254.71 249.64 249.78 145,342 -3.26(-1.29%)
Jan 23, 2024 254.44 254.44 250.74 253.04 176,626 +0.42(+0.17%)
Jan 22, 2024 252.78 253.71 250.68 252.63 169,006 +0.49(+0.19%)
Jan 19, 2024 251.27 252.91 248.58 252.14 250,295 +1.87(+0.75%)
Jan 18, 2024 248.96 251.88 248.70 250.27 265,653 +2.07(+0.83%)
Jan 17, 2024 246.58 249.78 246.58 248.20 202,981 -1.07(-0.43%)
Jan 16, 2024 248.74 249.77 247.57 249.27 200,166 -1.08(-0.43%)
Jan 12, 2024 252.11 252.11 249.00 250.35 104,988 +1.01(+0.40%)
Jan 11, 2024 248.94 249.63 246.47 249.34 133,514 -0.01(-0.00%)
Jan 10, 2024 248.84 249.45 246.29 249.35 156,114 +0.30(+0.12%)
Jan 09, 2024 248.87 249.75 247.99 249.05 143,821 -2.50(-0.99%)
Jan 08, 2024 248.61 251.62 247.81 251.55 179,609 +3.08(+1.24%)
Jan 05, 2024 249.61 250.97 248.38 248.47 177,969 -1.41(-0.57%)
Jan 04, 2024 250.05 252.81 249.23 249.88 254,170 -0.44(-0.17%)
Jan 03, 2024 254.82 255.52 250.32 250.32 245,409 -7.02(-2.73%)
Jan 02, 2024 260.74 262.23 256.62 257.34 260,342 -5.48(-2.09%)
Dec 29, 2023 262.29 264.64 262.03 262.82 155,999 -0.36(-0.14%)
Dec 28, 2023 263.54 264.26 262.42 263.18 153,026 +0.33(+0.13%)
Dec 27, 2023 263.12 263.90 262.37 262.85 164,971 +0.21(+0.08%)
Dec 26, 2023 259.73 262.74 259.73 262.64 124,966 +2.61(+1.00%)
Dec 22, 2023 258.53 261.10 256.96 260.04 208,238 +2.18(+0.85%)
Dec 21, 2023 255.93 258.12 255.60 257.86 200,533 +4.10(+1.62%)
Dec 20, 2023 253.62 258.32 251.12 253.76 267,090 -0.67(-0.26%)
Dec 19, 2023 254.70 255.32 252.85 254.43 195,054 +0.94(+0.37%)
Dec 18, 2023 250.12 253.60 248.01 253.49 304,286 +3.48(+1.39%)
Dec 15, 2023 249.59 255.05 248.27 250.01 612,443 +1.94(+0.78%)
Dec 14, 2023 241.87 249.25 236.31 248.06 624,471 +9.21(+3.86%)
Dec 13, 2023 236.10 239.71 234.12 238.86 336,888 +2.86(+1.21%)
Dec 12, 2023 236.16 237.10 234.97 236.00 303,073 +0.18(+0.08%)
Dec 11, 2023 237.65 238.52 235.63 235.82 270,468 -1.49(-0.63%)
Dec 08, 2023 239.76 240.88 237.20 237.31 236,872 -1.91(-0.80%)
Dec 07, 2023 239.59 239.59 236.99 239.21 303,497 -0.03(-0.01%)
Dec 06, 2023 237.12 240.83 237.12 239.24 284,270 +3.10(+1.31%)
Dec 05, 2023 237.72 237.92 235.81 236.15 148,272 -2.33(-0.98%)
Dec 04, 2023 234.94 238.68 234.42 238.48 202,651 +1.53(+0.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.