$100.08 +0.10 (%) Nordson Corp - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
8/24/2016101.57101.8899.1299.98439,209
8/23/201697.00102.2096.16101.961,745,256
8/22/201691.9992.9190.1492.25698,935
8/19/201690.7492.3190.3992.20289,532
8/18/201689.9591.3289.9591.15176,125
8/17/201690.5390.7789.8790.10130,886
8/16/201690.9191.2590.1990.39121,689
8/15/201690.9391.4890.6091.02222,699
8/12/201691.3891.3890.1990.59169,828
8/11/201690.9791.5490.6391.29170,682
8/10/201690.6990.8689.9890.79137,155
8/9/201690.9990.9989.8290.39160,105
8/8/201690.6191.2290.1790.78152,642
8/5/201689.3790.6488.9290.39187,789
8/4/201688.2589.8388.1488.80190,425
8/3/201688.0788.6687.7688.31152,437
8/2/201688.2388.8387.7687.95246,435
8/1/201688.1588.6387.6388.30133,575
7/29/201688.5688.7787.5188.29246,206
7/28/201688.6988.9688.0488.42124,434
7/27/201688.6989.4288.0988.87215,051
7/26/201687.3188.6287.0388.58172,883
7/25/201688.0088.1786.9687.30123,785
7/22/201686.6688.1485.9388.12187,789
7/21/201686.2687.2185.9786.65203,451
7/20/201686.1686.8685.8386.68168,310
7/19/201686.3986.5785.7286.0094,974
7/18/201686.7486.7486.1086.4297,943
7/15/201686.9487.1186.4386.69107,501
7/14/201687.1087.6986.4786.48180,002
7/13/201687.6287.6786.2886.42205,023
7/12/201687.0088.0886.8387.56234,235
7/11/201686.2586.8986.1586.50130,366
7/8/201684.5885.9084.5885.88228,523
7/7/201684.1784.9183.1083.88156,201
7/6/201682.0383.9281.4883.81246,860
7/5/201683.9684.6581.7582.58164,873
7/1/201683.7184.9383.1684.73298,070
6/30/201681.8283.6181.6983.61269,229
6/29/201681.2982.1980.6881.58231,346
6/28/201679.6880.4679.1680.12286,380
6/27/201679.7279.7278.1678.68393,885
6/24/201683.8384.6481.0381.08547,792
6/23/201685.9387.4085.9387.37295,989
6/22/201685.4987.8484.9484.96142,207
6/21/201685.9586.1084.9785.18138,818
6/20/201685.9687.5285.0486.10168,858
6/17/201684.8085.1984.0984.66342,278
6/16/201684.3485.4583.3884.58214,444
6/15/201685.5488.0084.8085.00216,156
6/14/201684.3985.1784.2684.90215,031
6/13/201684.7586.2984.7284.85318,959
6/10/201686.2786.6584.7584.88417,369
6/9/201687.0188.5686.7086.96476,651
6/8/201687.9688.8287.6987.80531,609
6/7/201688.6588.8887.8487.96739,909
6/6/201688.2388.8787.8588.49301,792
6/3/201688.2188.2186.9387.88283,331
6/2/201687.0288.2586.7388.25303,582
6/1/201686.2787.3085.6187.03345,630
5/31/201686.8088.2585.8086.98488,322
5/27/201687.3989.2087.1888.47479,889
5/26/201687.1288.4586.5388.13388,462
5/25/201687.4188.9286.9087.88720,347
5/24/201683.7487.8881.7687.611,914,100
5/23/201675.9376.7375.6676.18465,956
5/20/201675.1276.0575.1275.74396,030
5/19/201675.6375.9774.4975.08305,556
5/18/201676.2677.5375.5275.93275,318
5/17/201677.3278.2576.1076.46290,084
5/16/201677.2678.4177.2677.66190,992
5/13/201678.0778.4676.8177.21176,986
5/12/201677.8078.5977.1678.15212,628
5/11/201677.3178.2777.2177.60225,109
5/10/201676.4177.7776.0277.77203,953
5/9/201675.7876.6575.3176.37164,499
5/6/201675.5076.2875.2876.18254,484
5/5/201676.0576.5775.5775.83180,875
5/4/201676.4877.3075.5075.60269,263
5/3/201676.9977.6276.1776.81181,371
5/2/201676.8177.8976.3477.77167,466
4/29/201677.2677.6476.2576.73771,399
4/28/201679.7879.9077.1477.35296,722
4/27/201679.5280.5078.8579.72249,091
4/26/201678.3779.5078.0279.42212,859
4/25/201678.5878.7977.6878.07208,291
4/22/201678.4279.1678.0778.99229,396
4/21/201678.5478.8177.7878.22334,047
4/20/201677.9178.7877.4678.49265,730
4/19/201678.3078.9477.7177.95108,477
4/18/201677.6578.4177.6578.03116,262
4/15/201677.6378.2377.2078.05174,052
4/14/201677.7977.9577.2377.58136,788
4/13/201677.2877.9976.5877.92222,508
4/12/201675.4577.2374.7676.76287,615
4/11/201675.4376.4474.9375.20157,879
4/8/201675.0276.1274.4675.05151,519
4/7/201674.7774.9473.8074.35247,374
4/6/201674.6975.3473.9275.17197,385
4/5/201674.8975.2474.4174.71230,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center