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 (%)
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%)
Feb 03, 2003 9.458 9.635 9.376 9.463 109,520 -0.08(-0.86%)
Jan 31, 2003 9.333 9.588 9.286 9.545 150,271 +0.19(+1.98%)
Jan 30, 2003 9.704 9.782 9.268 9.359 141,644 -0.35(-3.56%)
Jan 29, 2003 9.545 9.717 9.406 9.704 177,362 +0.13(+1.31%)
Jan 28, 2003 9.501 9.635 9.437 9.579 137,999 +0.06(+0.68%)
Jan 27, 2003 9.393 9.601 9.393 9.514 176,899 +0.10(+1.10%)
Jan 24, 2003 9.778 9.834 9.411 9.411 135,684 -0.40(-4.09%)
Jan 23, 2003 9.739 9.817 9.631 9.812 138,231 +0.13(+1.29%)
Jan 22, 2003 9.998 10.05 9.653 9.687 95,395 -0.37(-3.65%)
Jan 21, 2003 10.15 10.20 10.02 10.05 113,919 -0.10(-0.98%)
Jan 17, 2003 10.48 10.48 10.15 10.15 249,140 -0.34(-3.25%)
Jan 16, 2003 10.62 10.90 10.49 10.49 118,550 -0.17(-1.58%)
Jan 15, 2003 10.78 10.78 10.55 10.66 75,483 -0.10(-0.92%)
Jan 14, 2003 10.56 10.77 10.50 10.76 116,697 +0.23(+2.22%)
Jan 13, 2003 10.59 10.75 10.48 10.53 153,050 -0.12(-1.14%)
Jan 10, 2003 10.88 10.91 10.50 10.65 227,607 -0.19(-1.75%)
Jan 09, 2003 10.56 10.91 10.56 10.84 174,583 +0.27(+2.57%)
Jan 08, 2003 10.85 10.90 10.57 10.57 182,919 -0.33(-3.01%)
Jan 07, 2003 10.82 10.94 10.68 10.90 216,493 -0.01(-0.08%)
Jan 06, 2003 10.78 10.98 10.76 10.91 285,956 +0.11(+1.04%)
Jan 03, 2003 10.83 10.89 10.52 10.79 196,811 -0.00(-0.04%)
Jan 02, 2003 10.72 10.92 10.65 10.80 169,258 +0.07(+0.68%)
Dec 31, 2002 10.61 10.89 10.61 10.72 271,368 +0.22(+2.06%)
Dec 30, 2002 10.40 10.65 10.30 10.51 246,362 +0.00(+0.00%)
Dec 27, 2002 10.38 10.53 10.20 10.51 173,426 -0.01(-0.12%)
Dec 26, 2002 10.37 10.65 10.27 10.52 167,174 +0.12(+1.16%)
Dec 24, 2002 10.19 10.62 10.37 10.40 93,775 -0.19(-1.75%)
Dec 23, 2002 10.19 10.59 9.989 10.59 658,046 +0.48(+4.70%)
Dec 20, 2002 10.19 10.19 9.989 10.11 574,459 -0.02(-0.17%)
Dec 19, 2002 10.34 10.34 10.06 10.13 508,700 -0.14(-1.35%)
Dec 18, 2002 10.46 10.46 10.15 10.27 206,999 -0.21(-2.02%)
Dec 17, 2002 10.69 10.69 10.39 10.48 240,342 -0.32(-2.96%)
Dec 16, 2002 10.12 11.02 10.10 10.80 330,412 +0.57(+5.62%)
Dec 13, 2002 10.59 10.72 10.14 10.22 194,496 -0.41(-3.82%)
Dec 12, 2002 11.19 11.23 10.49 10.63 651,563 -0.64(-5.67%)
Dec 11, 2002 11.34 11.55 11.22 11.27 187,318 -0.14(-1.22%)
Dec 10, 2002 11.16 11.48 11.08 11.41 290,123 +0.22(+1.93%)
Dec 09, 2002 11.89 11.89 11.18 11.19 220,197 -0.81(-6.73%)
Dec 06, 2002 11.74 12.02 11.60 12.00 235,942 +0.23(+1.94%)
Dec 05, 2002 11.77 11.95 11.70 11.77 236,868 -0.02(-0.15%)
Dec 04, 2002 11.71 11.89 11.60 11.79 113,224 +0.06(+0.55%)
Dec 03, 2002 11.77 11.82 11.66 11.72 129,432 -0.05(-0.44%)
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.