Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordson Corp (NQ: NDSN )

261.66 +0.70 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2003 10.77 10.77 10.21 10.27 256,226 -0.57(-5.23%)
Mar 28, 2003 11.03 11.15 10.82 10.84 182,744 -0.21(-1.89%)
Mar 27, 2003 10.64 11.20 10.60 11.05 165,553 +0.36(+3.39%)
Mar 26, 2003 10.86 10.95 10.68 10.68 142,653 -0.26(-2.34%)
Mar 25, 2003 10.77 11.18 10.63 10.94 185,193 +0.14(+1.30%)
Mar 24, 2003 11.30 11.41 10.75 10.80 146,964 -0.57(-4.99%)
Mar 21, 2003 10.62 11.40 10.57 11.37 499,637 +0.71(+6.68%)
Mar 20, 2003 10.66 10.75 10.46 10.65 266,864 -0.06(-0.52%)
Mar 19, 2003 10.41 10.80 10.40 10.71 207,274 +0.07(+0.64%)
Mar 18, 2003 10.76 10.76 10.51 10.64 196,637 -0.06(-0.60%)
Mar 17, 2003 10.53 10.71 10.50 10.71 232,681 +0.16(+1.54%)
Mar 14, 2003 10.54 10.64 10.51 10.54 134,800 -0.01(-0.08%)
Mar 13, 2003 10.42 10.65 10.42 10.55 185,770 +0.17(+1.68%)
Mar 12, 2003 10.23 10.48 10.10 10.38 221,359 +0.18(+1.76%)
Mar 11, 2003 10.08 10.34 10.08 10.20 172,400 +0.09(+0.89%)
Mar 10, 2003 10.25 10.27 10.10 10.11 150,821 -0.17(-1.62%)
Mar 07, 2003 10.30 10.36 10.10 10.27 249,570 -0.03(-0.29%)
Mar 06, 2003 10.28 10.43 10.27 10.30 252,384 -0.02(-0.20%)
Mar 05, 2003 10.33 10.38 10.17 10.33 240,187 -0.03(-0.25%)
Mar 04, 2003 10.30 10.55 10.30 10.35 308,444 +0.01(+0.12%)
Mar 03, 2003 10.14 10.46 10.13 10.34 346,208 +0.14(+1.34%)
Feb 28, 2003 9.963 10.47 9.963 10.20 360,750 +0.22(+2.22%)
Feb 27, 2003 9.401 10.09 9.401 9.980 254,730 +0.52(+5.50%)
Feb 26, 2003 9.652 9.725 9.426 9.460 135,809 -0.18(-1.86%)
Feb 25, 2003 9.243 9.669 9.243 9.639 144,487 +0.32(+3.48%)
Feb 24, 2003 9.379 9.477 9.247 9.315 95,934 -0.15(-1.58%)
Feb 21, 2003 9.362 9.477 9.311 9.465 223,299 +0.12(+1.28%)
Feb 20, 2003 9.166 9.503 9.166 9.345 194,918 +0.18(+1.95%)
Feb 19, 2003 9.187 9.375 9.013 9.166 172,165 -0.32(-3.33%)
Feb 18, 2003 9.179 9.486 9.102 9.482 134,167 +0.33(+3.59%)
Feb 14, 2003 8.953 9.239 8.953 9.153 216,262 +0.20(+2.19%)
Feb 13, 2003 8.842 9.034 8.748 8.957 139,796 +0.12(+1.40%)
Feb 12, 2003 8.859 9.106 8.817 8.834 97,341 -0.19(-2.08%)
Feb 11, 2003 8.953 9.230 8.859 9.022 159,499 +0.02(+0.24%)
Feb 10, 2003 9.038 9.111 8.804 9.000 177,560 -0.06(-0.71%)
Feb 07, 2003 9.379 9.473 9.051 9.064 75,527 -0.29(-3.14%)
Feb 06, 2003 9.162 9.371 9.162 9.358 74,589 +0.18(+2.00%)
Feb 05, 2003 9.196 9.558 9.141 9.175 87,021 -0.12(-1.33%)
Feb 04, 2003 9.281 9.324 9.234 9.298 88,663 -0.04(-0.46%)
Feb 03, 2003 9.337 9.511 9.256 9.341 110,946 -0.08(-0.86%)
Jan 31, 2003 9.213 9.465 9.166 9.422 152,228 +0.18(+1.98%)
Jan 30, 2003 9.580 9.656 9.149 9.239 143,488 -0.34(-3.56%)
Jan 29, 2003 9.422 9.592 9.286 9.580 179,671 +0.12(+1.31%)
Jan 28, 2003 9.379 9.511 9.315 9.456 139,796 +0.06(+0.68%)
Jan 27, 2003 9.273 9.477 9.273 9.392 179,202 +0.10(+1.10%)
Jan 24, 2003 9.652 9.708 9.290 9.290 137,451 -0.40(-4.09%)
Jan 23, 2003 9.614 9.691 9.507 9.686 140,031 +0.12(+1.29%)
Jan 22, 2003 9.870 9.917 9.529 9.563 96,638 -0.36(-3.65%)
Jan 21, 2003 10.02 10.07 9.896 9.925 115,402 -0.10(-0.98%)
Jan 17, 2003 10.35 10.35 10.02 10.02 252,384 -0.34(-3.25%)
Jan 16, 2003 10.48 10.76 10.36 10.36 120,093 -0.17(-1.58%)
Jan 15, 2003 10.64 10.64 10.42 10.53 76,466 -0.10(-0.92%)
Jan 14, 2003 10.42 10.63 10.36 10.62 118,217 +0.23(+2.21%)
Jan 13, 2003 10.46 10.61 10.34 10.39 155,043 -0.12(-1.14%)
Jan 10, 2003 10.74 10.76 10.36 10.51 230,570 -0.19(-1.75%)
Jan 09, 2003 10.43 10.76 10.42 10.70 176,857 +0.27(+2.57%)
Jan 08, 2003 10.71 10.76 10.43 10.43 185,301 -0.32(-3.01%)
Jan 07, 2003 10.68 10.80 10.54 10.76 219,312 -0.01(-0.08%)
Jan 06, 2003 10.64 10.84 10.62 10.76 289,679 +0.11(+1.04%)
Jan 03, 2003 10.69 10.75 10.38 10.65 199,374 -0.00(-0.04%)
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.