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 (%)
Sep 30, 2002 10.07 10.38 9.739 10.25 197,782 +0.15(+1.50%)
Sep 27, 2002 10.52 10.62 9.977 10.10 160,691 -0.40(-3.82%)
Sep 26, 2002 10.23 10.61 10.06 10.50 120,171 +0.26(+2.57%)
Sep 25, 2002 9.882 10.24 9.882 10.24 169,258 +0.31(+3.13%)
Sep 24, 2002 9.960 10.01 9.778 9.929 123,787 -0.03(-0.35%)
Sep 23, 2002 10.04 10.44 9.938 9.964 134,945 -0.40(-3.87%)
Sep 20, 2002 10.15 10.38 10.06 10.37 497,295 +0.00(+0.00%)
Sep 19, 2002 10.22 10.49 10.02 10.37 329,486 -0.05(-0.50%)
Sep 18, 2002 10.15 10.53 10.09 10.42 124,338 +0.04(+0.37%)
Sep 17, 2002 10.49 10.55 10.23 10.38 163,830 +0.01(+0.13%)
Sep 16, 2002 10.14 10.55 10.14 10.36 208,157 -0.10(-0.95%)
Sep 13, 2002 10.37 10.51 10.15 10.46 199,289 +0.10(+0.96%)
Sep 12, 2002 10.41 10.57 10.17 10.37 176,899 -0.08(-0.79%)
Sep 11, 2002 10.57 10.65 10.37 10.45 133,369 -0.12(-1.10%)
Sep 10, 2002 10.51 10.58 10.15 10.56 22,274,476 +0.12(+1.16%)
Sep 09, 2002 10.11 10.50 9.994 10.44 229,227 +0.21(+2.07%)
Sep 06, 2002 9.890 10.23 9.890 10.23 385,519 +0.27(+2.69%)
Sep 05, 2002 9.696 10.11 9.696 9.964 410,063 -0.03(-0.26%)
Sep 04, 2002 9.609 9.993 9.566 9.989 479,757 +0.25(+2.62%)
Sep 03, 2002 9.687 9.791 9.470 9.735 441,553 -0.03(-0.35%)
Aug 30, 2002 9.756 9.951 9.687 9.769 210,936 +0.01(+0.09%)
Aug 29, 2002 9.510 9.916 9.381 9.761 212,556 +0.06(+0.62%)
Aug 28, 2002 9.851 9.907 9.493 9.700 406,729 -0.28(-2.77%)
Aug 27, 2002 10.32 10.60 9.894 9.977 252,919 -0.35(-3.39%)
Aug 26, 2002 10.26 10.57 9.998 10.33 134,540 +0.00(+0.00%)
Aug 23, 2002 10.43 10.49 9.985 10.33 258,865 -0.10(-0.99%)
Aug 22, 2002 11.04 11.11 10.28 10.43 459,845 -0.60(-5.48%)
Aug 21, 2002 10.87 11.12 10.65 11.03 165,090 +0.06(+0.59%)
Aug 20, 2002 11.12 11.20 10.84 10.97 113,233 +0.12(+1.07%)
Aug 16, 2002 10.63 10.91 10.39 10.85 119,013 +0.22(+2.11%)
Aug 15, 2002 10.71 10.75 10.55 10.63 98,174 -0.07(-0.65%)
Aug 14, 2002 10.21 10.70 9.860 10.70 259,560 +0.48(+4.69%)
Aug 13, 2002 10.23 10.70 10.22 10.22 158,607 -0.21(-1.99%)
Aug 12, 2002 10.58 10.58 10.23 10.43 112,113 +0.18(+1.74%)
Aug 07, 2002 10.23 10.26 9.808 10.25 254,030 +0.25(+2.54%)
Aug 06, 2002 9.653 10.19 9.653 9.994 367,230 +0.36(+3.72%)
Aug 05, 2002 9.843 10.31 9.631 9.635 358,503 -0.26(-2.62%)
Aug 02, 2002 10.04 10.58 9.882 9.894 285,701 -0.41(-3.98%)
Aug 01, 2002 9.946 10.63 9.946 10.30 210,704 -0.10(-1.00%)
Jul 31, 2002 10.26 10.71 9.998 10.41 215,103 -0.14(-1.31%)
Jul 30, 2002 9.981 10.69 9.977 10.55 254,695 +0.10(+0.99%)
Jul 29, 2002 10.10 10.58 9.955 10.44 224,131 +0.51(+5.13%)
Jul 26, 2002 10.27 10.28 9.752 9.933 277,389 -0.22(-2.13%)
Jul 25, 2002 9.679 10.25 9.596 10.15 348,009 +0.19(+1.86%)
Jul 24, 2002 9.730 9.989 9.203 9.964 402,885 +0.49(+5.20%)
Jul 23, 2002 9.609 9.804 9.467 9.471 520,076 -0.20(-2.10%)
Jul 22, 2002 10.24 10.24 9.553 9.674 268,127 -0.22(-2.23%)
Jul 19, 2002 10.08 10.11 9.716 9.894 399,180 -0.16(-1.59%)
Jul 17, 2002 9.566 10.16 9.566 10.05 315,130 +0.19(+1.92%)
Jul 12, 2002 9.804 10.32 9.661 9.865 341,758 -0.18(-1.80%)
Jul 11, 2002 10.28 10.57 9.808 10.05 408,905 -0.30(-2.92%)
Jul 10, 2002 10.62 10.86 10.28 10.35 92,385 -0.42(-3.89%)
Jul 09, 2002 10.74 10.77 10.74 10.77 177,130 +0.03(+0.24%)
Jul 08, 2002 10.86 10.86 10.74 10.74 203,989 -0.32(-2.85%)
Jul 05, 2002 10.45 11.10 10.45 11.06 116,697 +0.54(+5.13%)
Jul 04, 2002 10.49 11.06 10.19 10.52 233,395 +0.00(+0.00%)
Jul 03, 2002 10.49 11.06 10.19 10.52 232,238 -0.06(-0.57%)
Jul 02, 2002 10.41 11.03 10.39 10.58 150,503 -0.21(-1.93%)
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.