$106.65 -2.88 (%) Nordson Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
12/9/2016109.83110.43106.52106.65382,560
12/8/2016110.28110.40108.73109.53200,015
12/7/2016109.15110.21107.48109.75238,601
12/6/2016107.32109.50107.08109.41199,549
12/5/2016106.48108.08105.81107.44203,099
12/2/2016107.25107.39105.85106.04233,556
12/1/2016107.32108.45106.66107.13314,717
11/30/2016107.78108.89106.73106.73192,181
11/29/2016108.00108.52107.55107.62151,432
11/28/2016109.51109.70108.27108.43291,275
11/25/2016109.79110.65109.26110.56111,884
11/23/2016108.30109.99108.30109.86270,517
11/22/2016108.00108.92107.34108.86135,755
11/21/2016107.48108.15106.88107.65153,441
11/18/2016107.33107.33105.46106.70166,478
11/17/2016108.28108.69106.65107.42210,440
11/16/2016108.05108.68106.90108.07150,093
11/15/2016108.22108.22107.10107.99162,816
11/14/2016106.81108.13106.81107.71284,950
11/11/2016103.37106.00103.37105.66371,777
11/10/2016102.21103.85100.76103.27348,170
11/9/201699.02101.2796.35100.96387,415
11/8/201698.86100.5998.0299.88172,892
11/7/201698.1699.4898.0599.31230,218
11/4/201697.0697.8196.0596.43199,813
11/3/201697.2699.3596.5996.96101,596
11/2/201697.0297.9596.6896.89150,515
11/1/2016100.55100.5596.9997.43180,921
10/31/201699.24100.5298.68100.13486,893
10/28/201699.71100.8198.7798.91273,215
10/27/2016100.49100.9699.1899.64223,107
10/26/201699.66101.3099.66100.34200,984
10/25/2016100.51101.2499.77100.35243,393
10/24/2016100.90102.57100.18100.85188,904
10/21/201699.53100.6399.40100.46224,876
10/20/2016100.10101.1199.70100.50402,629
10/19/201696.23100.7996.01100.51599,142
10/18/201697.1197.1196.1096.29168,428
10/17/201696.0396.5895.3596.06163,892
10/14/201696.0697.2295.9296.10198,999
10/13/201696.4096.4395.4695.76233,427
10/12/201697.3898.0296.6297.43131,612
10/11/201698.4198.4196.4197.05149,757
10/10/201699.59100.6598.5098.57118,654
10/7/2016100.64101.9798.7399.04309,883
10/6/201699.96100.7698.82100.59134,705
10/5/201699.38100.6697.97100.25162,152
10/4/201699.2399.7698.1598.70183,133
10/3/201699.87100.1898.9199.01290,101
9/30/2016100.00100.0999.1499.63263,477
9/29/201699.86100.4098.8499.39179,307
9/28/201699.34100.4598.63100.28167,317
9/27/201698.0499.0997.4599.05148,149
9/26/201697.7398.8097.1397.94121,413
9/23/2016100.29100.5098.3098.43194,062
9/22/201699.78101.1999.05100.99279,977
9/21/201697.5498.8097.3198.75194,888
9/20/201698.2098.2097.0097.05197,492
9/19/201697.0398.3297.0197.53152,478
9/16/201696.1796.7895.3896.28481,479
9/15/201695.4397.2195.1796.86204,527
9/14/201695.5796.2194.5695.27260,073
9/13/201696.9898.6295.0295.30208,190
9/12/201696.2297.7194.9097.64196,024
9/9/201697.9898.0195.8795.93196,998
9/8/201699.9299.9298.8799.08162,851
9/7/2016100.14101.9899.8099.90333,677
9/6/2016100.57101.4599.39100.01279,529
9/2/201699.85100.5999.59100.57243,893
9/1/201699.0799.2798.0199.19237,077
8/31/201698.8399.3498.1698.73196,293
8/30/201699.98100.0098.4999.14362,261
8/29/201699.88100.8499.4499.76300,588
8/26/201699.83100.8599.0199.56224,052
8/25/201699.00100.1998.78100.08334,877
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center