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 (%)
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%)
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.