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 )

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 (%)
May 17, 2024 271.83 272.39 269.51 271.65 810,250 +1.09(+0.40%)
May 16, 2024 274.72 274.72 270.10 270.56 415,730 -4.00(-1.46%)
May 15, 2024 273.44 275.80 273.43 274.56 203,510 +2.57(+0.94%)
May 14, 2024 274.27 275.28 271.67 271.99 301,514 -1.77(-0.65%)
May 13, 2024 279.29 279.29 273.70 273.76 197,038 -5.13(-1.84%)
May 10, 2024 278.00 279.38 275.54 278.89 364,643 +1.05(+0.38%)
May 09, 2024 271.47 278.06 271.23 277.84 300,825 +6.84(+2.52%)
May 08, 2024 271.07 271.63 267.91 271.00 297,986 -1.06(-0.39%)
May 07, 2024 271.13 274.53 271.13 272.06 222,569 +1.41(+0.52%)
May 06, 2024 267.59 270.88 267.59 270.65 207,240 +5.04(+1.90%)
May 03, 2024 264.44 266.07 262.83 265.61 171,162 +2.81(+1.07%)
May 02, 2024 262.06 263.79 260.07 262.80 213,229 +1.85(+0.71%)
May 01, 2024 257.93 263.67 257.20 260.95 260,268 +2.76(+1.07%)
Apr 30, 2024 261.75 262.53 257.87 258.19 249,163 -4.30(-1.64%)
Apr 29, 2024 260.96 262.89 260.08 262.49 135,909 +2.09(+0.80%)
Apr 26, 2024 259.42 261.88 259.01 260.40 165,646 +0.74(+0.28%)
Apr 25, 2024 258.61 260.87 255.78 259.66 202,832 -0.40(-0.15%)
Apr 24, 2024 261.42 262.66 258.16 260.06 162,543 -2.02(-0.77%)
Apr 23, 2024 261.69 262.92 258.51 262.08 192,315 +1.56(+0.60%)
Apr 22, 2024 260.78 262.92 258.88 260.52 145,580 +0.93(+0.36%)
Apr 19, 2024 258.67 261.10 257.71 259.59 145,236 +0.47(+0.18%)
Apr 18, 2024 262.30 262.73 258.82 259.12 105,406 -1.68(-0.64%)
Apr 17, 2024 262.98 263.23 260.28 260.80 133,791 -1.86(-0.71%)
Apr 16, 2024 262.00 264.00 260.99 262.66 143,615 -0.47(-0.18%)
Apr 15, 2024 266.57 267.70 262.39 263.13 138,875 -1.52(-0.57%)
Apr 12, 2024 267.07 267.07 262.74 264.65 218,669 -4.24(-1.58%)
Apr 11, 2024 271.55 271.55 268.56 268.89 247,166 -2.88(-1.06%)
Apr 10, 2024 269.83 272.31 269.31 271.77 252,051 -1.99(-0.73%)
Apr 09, 2024 272.22 273.76 269.43 273.76 165,736 +2.51(+0.93%)
Apr 08, 2024 272.01 272.77 270.96 271.25 184,866 +0.12(+0.04%)
Apr 05, 2024 271.64 272.06 269.32 271.13 171,653 +0.33(+0.12%)
Apr 04, 2024 273.00 278.00 269.59 270.80 350,604 -2.20(-0.81%)
Apr 03, 2024 268.96 273.28 268.96 273.00 217,394 +2.73(+1.01%)
Apr 02, 2024 271.28 271.46 268.83 270.27 238,028 -1.42(-0.52%)
Apr 01, 2024 274.54 274.81 271.65 271.69 194,948 -2.85(-1.04%)
Mar 28, 2024 274.24 276.09 272.18 274.54 232,207 +0.80(+0.29%)
Mar 27, 2024 270.11 273.93 268.88 273.74 192,459 +5.31(+1.98%)
Mar 26, 2024 267.39 270.18 266.31 268.43 278,917 +1.28(+0.48%)
Mar 25, 2024 269.09 269.51 266.57 267.15 199,336 -1.37(-0.51%)
Mar 22, 2024 270.99 270.99 266.94 268.52 189,630 -1.62(-0.60%)
Mar 21, 2024 265.72 270.74 265.72 270.14 153,182 +5.19(+1.96%)
Mar 20, 2024 261.93 265.03 261.61 264.95 215,527 +2.36(+0.90%)
Mar 19, 2024 263.99 264.31 261.91 262.59 154,796 -1.06(-0.40%)
Mar 18, 2024 263.60 266.07 262.88 263.65 172,244 +0.45(+0.17%)
Mar 15, 2024 263.00 265.80 262.65 263.20 516,341 -0.98(-0.37%)
Mar 14, 2024 264.71 264.71 261.10 264.18 216,085 -0.77(-0.29%)
Mar 13, 2024 264.03 265.22 263.16 264.95 181,063 +1.08(+0.41%)
Mar 12, 2024 262.85 264.30 261.54 263.87 197,581 +0.64(+0.24%)
Mar 11, 2024 264.71 264.71 260.98 263.23 156,372 -1.53(-0.58%)
Mar 08, 2024 267.39 268.91 263.58 264.76 212,555 -2.63(-0.98%)
Mar 07, 2024 266.66 268.54 265.32 267.39 132,074 +2.21(+0.83%)
Mar 06, 2024 263.75 266.13 262.60 265.18 151,961 +3.39(+1.29%)
Mar 05, 2024 265.00 265.00 260.89 261.79 182,625 -3.53(-1.33%)
Mar 04, 2024 266.45 268.18 264.98 265.32 178,577 -0.77(-0.29%)
Mar 01, 2024 265.11 266.57 264.42 266.09 230,912 +0.44(+0.17%)
Feb 29, 2024 268.35 269.50 264.78 265.65 560,385 -1.31(-0.49%)
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.
 
 
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.