$64.37 -2.15 (%) Nordson Corp - NASDAQ

Sep. 1, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
8/31/201566.3267.1065.9566.52353,506
8/28/201566.0066.9065.6266.74388,691
8/27/201564.9766.5464.3166.27386,506
8/26/201564.2064.3262.3564.04501,472
8/25/201565.5065.5162.8763.01457,142
8/24/201558.9665.3458.5263.041,034,794
8/21/201567.1468.0062.3562.441,418,611
8/20/201572.5973.0070.9671.15424,997
8/19/201573.4573.8472.5373.27386,688
8/18/201574.0775.7573.7973.91249,726
8/17/201573.9374.3573.2974.32382,400
8/14/201573.9974.2173.6174.11239,840
8/13/201574.3374.3873.4874.10190,638
8/12/201573.4874.5672.9774.36186,992
8/11/201574.8075.3473.9974.30171,150
8/10/201574.5475.9574.5475.60165,253
8/7/201573.9174.2773.4174.13135,771
8/6/201574.1774.9973.7274.05129,543
8/5/201573.9274.7573.6774.09193,480
8/4/201573.8374.4173.1573.52124,062
8/3/201574.2074.4573.2473.83149,010
7/31/201574.8174.9174.0074.11262,199
7/30/201574.1074.8373.7574.47150,042
7/29/201573.1274.4673.0874.42171,179
7/28/201572.5373.5371.9973.29203,838
7/27/201572.3472.9771.7572.29158,757
7/24/201573.5673.8772.4872.62176,517
7/23/201573.6474.1173.1973.71227,238
7/22/201574.1674.6873.3673.39225,247
7/21/201574.6075.0274.1074.30133,046
7/20/201575.3175.6974.7374.76150,075
7/17/201575.5175.7974.0875.14304,314
7/16/201576.5676.9775.0275.30262,235
7/15/201577.2277.9375.9576.04181,891
7/14/201576.9177.5076.7877.34182,204
7/13/201576.4477.2476.0276.85218,764
7/10/201576.2476.7275.6175.90159,638
7/9/201577.1877.3975.5975.64241,507
7/8/201576.7477.4375.5176.25331,247
7/7/201577.4577.5175.9777.43158,242
7/6/201577.4677.9876.9277.41122,841
7/2/201578.1278.4077.5477.72141,361
7/1/201578.4178.8777.7478.08174,253
6/30/201578.6379.1477.8077.89215,648
6/29/201579.2679.5278.0678.13136,873
6/26/201579.7280.1579.4080.09389,031
6/25/201579.8781.2679.3379.53139,423
6/24/201580.0880.4879.6079.70132,148
6/23/201580.6680.8379.8080.09214,988
6/22/201580.7581.0280.4680.70145,615
6/19/201580.5780.5779.8680.26496,096
6/18/201580.4580.8679.9180.37310,453
6/17/201580.8280.9379.5380.36192,812
6/16/201580.6280.9580.3380.47197,254
6/15/201580.7581.0879.6180.54149,344
6/12/201582.0382.2181.2681.39130,144
6/11/201582.4782.4781.7382.23170,399
6/10/201581.7282.6281.4682.15155,788
6/9/201580.9881.7180.8081.28109,232
6/8/201582.0682.0680.9881.10128,512
6/5/201581.3182.2081.0982.11162,827
6/4/201581.3681.9881.1581.59186,253
6/3/201581.3382.8281.1381.97179,447
6/2/201580.7081.7680.3581.18124,824
6/1/201580.9681.5880.3581.00139,274
5/29/201582.3782.9180.8480.91186,259
5/28/201582.5783.3181.7682.68211,438
5/27/201582.3482.7581.9982.51152,684
5/26/201582.8983.3081.8782.10256,314
5/22/201582.7383.4782.7382.99359,206
5/21/201582.3183.3082.1082.90254,062
5/20/201582.1983.2379.2682.79919,440
5/19/201583.5084.4583.1183.55344,531
5/18/201583.1484.0382.8683.97232,702
5/15/201583.2983.5082.6283.12197,666
5/14/201582.2583.3981.8983.06334,237
5/13/201582.0082.3581.7181.91402,351
5/12/201581.4182.1181.0082.00563,864
5/11/201581.4582.0781.2681.91136,617
5/8/201581.4582.0681.2381.69170,868
5/7/201580.9881.1780.4681.15143,496
5/6/201581.1781.1780.4080.86245,075
5/5/201581.0282.1380.5280.84245,984
5/4/201580.6881.9880.5781.63262,887
5/1/201580.1680.9879.9180.68267,128
4/30/201579.8380.3479.1779.65446,826
4/29/201579.5580.5679.1180.46216,698
4/28/201580.1080.1779.4080.01131,573
4/27/201579.9880.3779.3979.94226,792
4/24/201580.1780.4779.3679.68191,082
4/23/201580.0081.0579.9980.08263,592
4/22/201579.6080.4778.8480.39116,655
4/21/201580.0080.2579.1979.59157,427
4/20/201579.3480.3479.3479.84126,872
4/17/201578.6279.2178.3179.00359,374
4/16/201579.1079.4278.7079.01164,730
4/15/201579.1679.9979.0079.26171,172
4/14/201578.3679.0677.8778.83247,589
4/13/201578.5679.4978.3078.30185,683
4/10/201578.6379.5278.5078.80152,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!