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 (%)
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%)
Dec 01, 2023 233.69 236.99 233.41 236.95 180,260 +3.43(+1.47%)
Nov 30, 2023 231.46 233.75 229.96 233.52 359,956 +2.72(+1.18%)
Nov 29, 2023 231.62 232.51 230.35 230.80 111,664 +0.94(+0.41%)
Nov 28, 2023 232.75 232.75 229.69 229.86 118,155 -2.41(-1.04%)
Nov 27, 2023 231.60 232.69 230.82 232.27 153,301 -1.12(-0.48%)
Nov 24, 2023 230.79 233.39 230.79 233.39 62,548 +2.37(+1.03%)
Nov 22, 2023 232.65 232.77 230.32 231.02 145,632 -0.62(-0.27%)
Nov 21, 2023 232.02 232.32 230.66 231.64 101,904 -0.38(-0.16%)
Nov 20, 2023 231.61 233.04 228.96 232.02 145,558 +0.37(+0.16%)
Nov 17, 2023 231.79 231.79 229.83 231.65 200,075 +1.73(+0.75%)
Nov 16, 2023 231.90 232.38 229.15 229.93 129,281 -1.82(-0.78%)
Nov 15, 2023 231.15 234.70 231.15 231.74 171,640 +1.25(+0.54%)
Nov 14, 2023 225.24 230.54 224.92 230.49 165,146 +8.66(+3.91%)
Nov 13, 2023 222.41 223.22 221.16 221.83 138,875 -1.54(-0.69%)
Nov 10, 2023 221.17 223.50 219.60 223.37 138,458 +3.61(+1.64%)
Nov 09, 2023 221.66 222.04 218.98 219.76 175,142 -0.15(-0.07%)
Nov 08, 2023 219.16 221.07 219.16 219.90 166,828 +1.12(+0.51%)
Nov 07, 2023 219.06 220.44 217.76 218.78 131,046 -0.73(-0.33%)
Nov 06, 2023 220.51 220.51 218.40 219.51 154,226 -0.32(-0.14%)
Nov 03, 2023 218.74 221.44 218.74 219.82 170,078 +4.28(+1.98%)
Nov 02, 2023 211.81 215.66 211.39 215.55 218,649 +5.66(+2.70%)
Nov 01, 2023 211.36 211.61 207.29 209.88 217,845 -1.06(-0.50%)
Oct 31, 2023 210.56 212.19 210.47 210.94 369,930 +0.43(+0.20%)
Oct 30, 2023 211.96 211.96 208.50 210.52 212,962 +0.03(+0.01%)
Oct 27, 2023 211.15 213.09 210.10 210.49 207,924 -0.66(-0.31%)
Oct 26, 2023 209.79 214.10 209.79 211.15 212,448 +2.07(+0.99%)
Oct 25, 2023 211.63 212.16 208.43 209.08 190,825 -3.13(-1.48%)
Oct 24, 2023 213.43 213.43 210.63 212.21 171,174 +0.88(+0.42%)
Oct 23, 2023 213.86 215.04 211.20 211.33 170,629 -2.32(-1.09%)
Oct 20, 2023 215.05 215.84 213.52 213.65 171,798 -0.84(-0.39%)
Oct 19, 2023 216.61 218.61 214.06 214.50 237,574 -1.29(-0.60%)
Oct 18, 2023 221.38 221.38 215.28 215.79 212,965 -6.66(-2.99%)
Oct 17, 2023 221.79 224.64 221.52 222.44 175,185 -0.33(-0.15%)
Oct 16, 2023 223.14 224.34 221.09 222.77 182,027 +1.89(+0.86%)
Oct 13, 2023 226.71 226.71 219.90 220.88 179,055 -4.86(-2.15%)
Oct 12, 2023 227.34 228.58 224.82 225.74 288,493 -0.40(-0.18%)
Oct 11, 2023 225.48 226.22 224.77 226.14 97,487 +1.18(+0.52%)
Oct 10, 2023 225.01 227.12 224.72 224.96 215,875 +1.37(+0.61%)
Oct 09, 2023 219.81 223.89 219.53 223.59 155,997 +2.54(+1.15%)
Oct 06, 2023 219.88 222.34 218.72 221.05 152,569 +0.90(+0.41%)
Oct 05, 2023 222.09 222.79 218.72 220.14 197,657 -1.27(-0.57%)
Oct 04, 2023 218.69 221.85 218.01 221.41 243,829 +2.72(+1.24%)
Oct 03, 2023 219.06 221.37 218.53 218.69 168,994 -0.96(-0.44%)
Oct 02, 2023 220.97 221.46 219.01 219.66 176,493 -1.79(-0.81%)
Sep 29, 2023 222.90 223.32 220.34 221.44 235,212 +0.10(+0.04%)
Sep 28, 2023 218.72 222.43 218.62 221.34 228,201 +2.97(+1.36%)
Sep 27, 2023 215.74 219.05 215.12 218.38 355,481 +3.80(+1.77%)
Sep 26, 2023 218.50 218.97 214.13 214.58 395,782 -7.95(-3.57%)
Sep 25, 2023 222.04 223.22 222.35 222.52 169,493 +0.08(+0.04%)
Sep 22, 2023 221.83 223.69 221.03 222.44 217,141 +0.46(+0.21%)
Sep 21, 2023 225.22 225.84 221.89 221.99 237,707 -4.03(-1.78%)
Sep 20, 2023 229.95 231.08 225.82 226.02 223,189 -2.94(-1.28%)
Sep 19, 2023 229.35 229.35 227.65 228.95 195,917 -0.62(-0.27%)
Sep 18, 2023 228.67 231.60 227.75 229.58 312,063 +0.58(+0.25%)
Sep 15, 2023 231.21 231.43 228.44 229.00 315,239 -1.95(-0.84%)
Sep 14, 2023 231.41 232.08 229.53 230.95 166,476 +1.50(+0.65%)
Sep 13, 2023 230.90 230.91 228.65 229.45 200,303 -0.98(-0.43%)
Sep 12, 2023 231.87 233.40 229.81 230.43 132,662 -2.62(-1.12%)
Sep 11, 2023 231.71 233.70 230.44 233.05 212,333 +2.05(+0.89%)
Sep 08, 2023 232.05 232.76 230.43 231.00 163,810 -1.05(-0.45%)
Sep 07, 2023 237.55 237.75 231.62 232.05 344,479 -5.65(-2.38%)
Sep 06, 2023 238.78 239.45 237.13 237.70 198,326 -1.04(-0.44%)
Sep 05, 2023 243.99 243.99 237.10 238.74 237,468 -4.87(-2.00%)
Sep 01, 2023 244.01 244.99 243.02 243.61 183,237 +1.36(+0.56%)
Aug 31, 2023 243.66 245.33 242.24 242.25 243,034 -1.55(-0.63%)
Aug 30, 2023 242.78 245.34 242.78 243.80 157,760 +1.19(+0.49%)
Aug 29, 2023 240.06 242.84 239.21 242.61 188,052 +1.93(+0.80%)
Aug 28, 2023 238.53 241.13 238.29 240.68 269,420 +3.93(+1.66%)
Aug 25, 2023 235.15 237.91 234.21 236.75 188,619 +1.89(+0.81%)
Aug 24, 2023 237.07 239.52 234.68 234.86 210,717 -2.56(-1.08%)
Aug 23, 2023 234.76 238.40 234.08 237.42 224,943 +3.54(+1.51%)
Aug 22, 2023 227.43 234.11 224.82 233.88 490,920 +4.97(+2.17%)
Aug 21, 2023 229.86 231.04 228.23 228.90 356,078 -0.95(-0.41%)
Aug 18, 2023 230.17 232.71 229.28 229.86 195,001 -1.17(-0.51%)
Aug 17, 2023 234.18 235.75 230.90 231.02 175,610 -2.65(-1.13%)
Aug 16, 2023 233.53 235.87 233.53 233.68 187,028 -0.83(-0.35%)
Aug 15, 2023 237.19 237.23 234.31 234.51 242,079 -4.12(-1.72%)
Aug 14, 2023 239.46 240.07 238.20 238.62 187,960 -1.36(-0.57%)
Aug 11, 2023 238.83 240.77 238.83 239.98 126,684 +0.05(+0.02%)
Aug 10, 2023 242.91 244.12 239.38 239.93 197,215 -2.48(-1.02%)
Aug 09, 2023 244.17 244.26 242.31 242.41 132,968 -0.76(-0.31%)
Aug 08, 2023 244.09 244.98 240.72 243.17 124,700 -2.40(-0.98%)
Aug 07, 2023 244.43 245.76 244.10 245.57 145,472 +1.77(+0.73%)
Aug 04, 2023 246.07 247.14 243.53 243.80 190,464 -2.28(-0.92%)
Aug 03, 2023 244.59 247.26 243.85 246.07 157,569 +0.89(+0.36%)
Aug 02, 2023 246.60 247.04 244.73 245.18 170,705 -2.81(-1.13%)
Aug 01, 2023 247.59 250.70 246.75 247.99 194,793 -0.94(-0.38%)
Jul 31, 2023 247.98 249.12 247.53 248.93 289,929 +1.34(+0.54%)
Jul 28, 2023 247.83 248.62 246.18 247.60 182,538 +2.14(+0.87%)
Jul 27, 2023 245.45 247.73 242.77 245.46 253,665 +1.00(+0.41%)
Jul 26, 2023 242.12 245.22 241.71 244.46 188,746 +2.09(+0.86%)
Jul 25, 2023 240.88 242.72 240.88 242.37 165,051 +0.07(+0.03%)
Jul 24, 2023 241.60 243.00 241.18 242.30 145,055 +1.54(+0.64%)
Jul 21, 2023 242.32 242.82 240.42 240.76 224,092 -1.11(-0.46%)
Jul 20, 2023 245.87 245.87 241.22 241.87 227,589 -3.31(-1.35%)
Jul 19, 2023 244.20 245.52 242.62 245.18 189,757 +0.40(+0.16%)
Jul 18, 2023 244.38 245.09 243.00 244.79 284,298 +0.15(+0.06%)
Jul 17, 2023 243.20 245.21 242.57 244.64 144,844 +0.80(+0.33%)
Jul 14, 2023 245.32 245.32 241.74 243.84 211,778 -1.11(-0.45%)
Jul 13, 2023 246.31 246.31 244.41 244.94 171,609 -0.13(-0.05%)
Jul 12, 2023 247.83 247.83 244.67 245.07 196,577 -1.28(-0.52%)
Jul 11, 2023 243.65 246.60 243.65 246.35 173,398 +2.70(+1.11%)
Jul 10, 2023 240.44 244.67 239.82 243.65 196,600 +3.94(+1.64%)
Jul 07, 2023 238.15 242.00 238.14 239.71 187,260 +1.54(+0.65%)
Jul 06, 2023 238.12 239.72 237.14 238.17 190,078 -1.69(-0.71%)
Jul 05, 2023 242.97 242.97 239.64 239.86 166,199 -4.51(-1.85%)
Jul 03, 2023 244.25 245.00 242.75 244.37 98,058 -1.17(-0.48%)
Jun 30, 2023 245.33 247.34 243.34 245.54 225,014 +1.42(+0.58%)
Jun 29, 2023 239.23 244.45 239.23 244.12 235,659 +4.32(+1.80%)
Jun 28, 2023 242.10 242.96 239.47 239.80 159,038 -2.05(-0.85%)
Jun 27, 2023 240.63 243.19 238.14 241.85 344,881 +2.60(+1.09%)
Jun 26, 2023 234.72 239.62 234.13 239.25 361,816 +6.02(+2.58%)
Jun 23, 2023 233.11 233.67 231.53 233.23 502,567 -0.77(-0.33%)
Jun 22, 2023 235.17 235.17 232.02 234.00 207,203 +0.16(+0.07%)
Jun 21, 2023 232.43 234.75 231.28 233.84 190,173 +0.88(+0.38%)
Jun 20, 2023 233.19 233.67 231.21 232.96 230,830 -1.62(-0.69%)
Jun 16, 2023 235.16 235.92 233.78 234.59 364,502 +0.52(+0.22%)
Jun 15, 2023 231.25 234.59 231.25 234.06 178,484 +19.17(+8.92%)
May 08, 2023 217.78 218.64 214.04 214.89 176,244 -2.29(-1.05%)
May 05, 2023 215.71 217.63 214.92 217.18 169,942 +3.96(+1.86%)
May 04, 2023 212.15 213.82 210.00 213.21 325,670 +0.59(+0.28%)
May 03, 2023 216.36 218.03 212.60 212.62 273,279 -2.34(-1.09%)
May 02, 2023 214.28 215.28 212.09 214.96 235,282 +0.38(+0.18%)
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.