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 )

265.61 +2.81 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 10.83 11.05 10.83 10.91 215,566 -0.01(-0.08%)
Apr 29, 2003 11.05 11.10 10.90 10.92 161,154 -0.08(-0.75%)
Apr 28, 2003 10.86 11.04 10.86 11.00 185,929 +0.17(+1.55%)
Apr 25, 2003 10.79 10.91 10.73 10.83 77,567 +0.00(+0.00%)
Apr 24, 2003 10.88 11.01 10.75 10.83 138,462 -0.07(-0.67%)
Apr 23, 2003 10.97 10.97 10.75 10.91 108,825 -0.05(-0.47%)
Apr 22, 2003 10.78 11.01 10.78 10.96 119,244 +0.08(+0.71%)
Apr 21, 2003 10.67 10.88 10.67 10.88 119,013 +0.20(+1.86%)
Apr 17, 2003 10.93 11.29 10.68 10.68 173,889 -0.25(-2.29%)
Apr 16, 2003 10.95 11.11 10.72 10.93 130,590 +0.07(+0.68%)
Apr 15, 2003 10.80 10.94 10.71 10.86 179,677 -0.04(-0.36%)
Apr 14, 2003 10.56 11.02 10.43 10.90 261,875 +0.25(+2.31%)
Apr 11, 2003 11.01 11.15 10.52 10.65 224,828 -0.21(-1.95%)
Apr 10, 2003 10.80 10.93 10.77 10.86 153,744 -0.19(-1.72%)
Apr 09, 2003 11.05 11.17 10.94 11.05 168,100 -0.08(-0.74%)
Apr 08, 2003 11.28 11.39 11.08 11.13 162,080 -0.14(-1.26%)
Apr 07, 2003 11.21 11.67 11.21 11.28 162,311 +0.04(+0.38%)
Apr 04, 2003 11.25 11.44 11.02 11.23 136,842 +0.20(+1.84%)
Apr 03, 2003 11.10 11.38 10.93 11.03 221,355 -0.06(-0.58%)
Apr 02, 2003 10.54 11.23 10.54 11.09 294,291 +0.62(+5.93%)
Apr 01, 2003 10.39 10.64 10.37 10.47 248,677 +0.07(+0.66%)
Mar 31, 2003 10.91 10.91 10.35 10.40 252,933 -0.57(-5.23%)
Mar 28, 2003 11.17 11.30 10.97 10.98 180,395 -0.21(-1.89%)
Mar 27, 2003 10.78 11.35 10.74 11.19 163,425 +0.37(+3.39%)
Mar 26, 2003 11.00 11.10 10.82 10.82 140,820 -0.26(-2.34%)
Mar 25, 2003 10.91 11.33 10.77 11.08 182,812 +0.14(+1.30%)
Mar 24, 2003 11.45 11.56 10.89 10.94 145,075 -0.57(-4.99%)
Mar 21, 2003 10.76 11.55 10.71 11.51 493,215 +0.72(+6.68%)
Mar 20, 2003 10.80 10.89 10.60 10.79 263,433 -0.06(-0.52%)
Mar 19, 2003 10.54 10.94 10.54 10.85 204,610 +0.07(+0.64%)
Mar 18, 2003 10.90 10.91 10.65 10.78 194,109 -0.06(-0.60%)
Mar 17, 2003 10.67 10.84 10.64 10.84 229,691 +0.16(+1.54%)
Mar 14, 2003 10.68 10.78 10.65 10.68 133,068 -0.01(-0.08%)
Mar 13, 2003 10.56 10.79 10.56 10.69 183,382 +0.18(+1.68%)
Mar 12, 2003 10.37 10.62 10.24 10.51 218,514 +0.18(+1.76%)
Mar 11, 2003 10.21 10.47 10.21 10.33 170,184 +0.09(+0.89%)
Mar 10, 2003 10.39 10.41 10.24 10.24 148,882 -0.17(-1.62%)
Mar 07, 2003 10.43 10.49 10.23 10.41 246,362 -0.03(-0.29%)
Mar 06, 2003 10.42 10.57 10.40 10.44 249,140 -0.02(-0.20%)
Mar 05, 2003 10.46 10.51 10.30 10.46 237,100 -0.03(-0.25%)
Mar 04, 2003 10.43 10.69 10.43 10.49 304,479 +0.01(+0.12%)
Mar 03, 2003 10.27 10.60 10.26 10.47 341,758 +0.14(+1.34%)
Feb 28, 2003 10.09 10.60 10.09 10.34 356,113 +0.22(+2.22%)
Feb 27, 2003 9.523 10.22 9.523 10.11 251,456 +0.53(+5.50%)
Feb 26, 2003 9.778 9.851 9.549 9.584 134,063 -0.18(-1.86%)
Feb 25, 2003 9.363 9.795 9.363 9.765 142,630 +0.33(+3.48%)
Feb 24, 2003 9.501 9.601 9.368 9.437 94,701 -0.15(-1.58%)
Feb 21, 2003 9.484 9.601 9.432 9.588 220,429 +0.12(+1.28%)
Feb 20, 2003 9.286 9.627 9.286 9.467 192,412 +0.18(+1.95%)
Feb 19, 2003 9.307 9.497 9.130 9.286 169,952 -0.32(-3.33%)
Feb 18, 2003 9.298 9.609 9.221 9.605 132,442 +0.33(+3.59%)
Feb 14, 2003 9.070 9.359 9.070 9.273 213,483 +0.20(+2.19%)
Feb 13, 2003 8.957 9.152 8.862 9.074 137,999 +0.13(+1.40%)
Feb 12, 2003 8.975 9.225 8.931 8.949 96,090 -0.19(-2.08%)
Feb 11, 2003 9.070 9.350 8.975 9.139 157,449 +0.02(+0.24%)
Feb 10, 2003 9.156 9.229 8.918 9.117 175,278 -0.06(-0.71%)
Feb 07, 2003 9.501 9.596 9.169 9.182 74,556 -0.30(-3.14%)
Feb 06, 2003 9.281 9.493 9.281 9.480 73,630 +0.19(+2.00%)
Feb 05, 2003 9.316 9.683 9.260 9.294 85,902 -0.13(-1.33%)
Feb 04, 2003 9.402 9.445 9.355 9.419 87,523 -0.04(-0.46%)
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.