$58.89 -0.95 (%) Nordson Corp - NASDAQ

Feb. 5, 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
2/5/201659.4960.4258.5658.89216,798
2/4/201658.6561.1358.4259.84258,582
2/3/201658.0158.9656.6358.85214,439
2/2/201658.7158.7957.3057.43195,715
2/1/201659.8560.2658.7659.56231,548
1/29/201658.3660.5858.3660.43589,934
1/28/201658.6759.2157.8858.27177,662
1/27/201657.9060.1057.3858.22475,899
1/26/201656.1258.4155.9958.17400,494
1/25/201656.4357.4255.5355.74340,052
1/22/201656.9658.1056.4157.12441,956
1/21/201653.9856.2253.2455.84996,989
1/20/201654.0054.6251.8953.751,265,164
1/19/201655.8556.1154.4154.90358,712
1/15/201655.1055.7554.7155.52522,031
1/14/201656.6056.9255.7456.25523,286
1/13/201657.9559.3256.0356.41330,887
1/12/201658.2958.5457.0357.83262,289
1/11/201657.9358.0957.1957.70360,429
1/8/201659.3859.4157.7257.86685,547
1/7/201660.5060.5658.4759.13751,891
1/6/201661.5161.9560.4360.73455,347
1/5/201663.5764.5762.2362.41313,480
1/4/201663.4964.1462.5463.35341,773
12/31/201564.5064.9663.8164.15594,675
12/30/201564.6464.8864.2464.57229,992
12/29/201564.7465.2964.1664.70275,424
12/28/201565.1465.1464.1464.49322,327
12/24/201565.5865.7565.0765.4279,603
12/23/201565.0066.0364.3465.53233,600
12/22/201563.7464.8263.0864.52279,571
12/21/201563.8264.6963.1563.54267,415
12/18/201563.6164.3163.3063.64860,018
12/17/201565.1065.1064.1964.22596,274
12/16/201564.1665.1763.9964.87395,886
12/15/201564.2964.7462.9663.60587,169
12/14/201563.0464.2962.6863.74489,933
12/11/201563.9165.3862.7263.541,153,728
12/10/201569.2969.3668.1468.39410,916
12/9/201569.7570.8168.9269.15382,571
12/8/201571.2771.4568.7469.99253,906
12/7/201571.6472.2470.8672.01578,649
12/4/201570.8172.3970.8172.08284,902
12/3/201572.7173.1171.1471.14368,051
12/2/201572.9373.6072.1372.60230,761
12/1/201572.6373.5172.5373.20499,364
11/30/201572.8273.2772.2172.53227,685
11/27/201572.2173.2471.9072.5694,645
11/25/201571.7472.8471.7472.20218,693
11/24/201570.7271.9870.4971.75201,330
11/23/201570.6671.3670.5570.91581,339
11/20/201570.7671.3470.3870.89290,926
11/19/201569.5570.8769.2170.59743,815
11/18/201568.6469.6068.6169.37832,360
11/17/201570.3970.9368.8069.05385,092
11/16/201569.4770.5869.2870.06326,401
11/13/201569.5870.5669.1069.70199,669
11/12/201571.2071.4769.4469.65332,412
11/11/201573.0673.0671.8571.93170,549
11/10/201571.8072.8171.5872.81204,835
11/9/201573.1974.2471.7272.16272,334
11/6/201572.7373.4972.0273.22240,595
11/5/201572.9473.4172.5273.10385,512
11/4/201573.0373.7372.6972.97224,162
11/3/201572.6873.6372.1272.88307,904
11/2/201571.1172.1470.3072.01314,727
10/30/201570.5171.4369.0071.24666,025
10/29/201570.5471.3969.4370.55313,609
10/28/201569.2270.9569.2270.94279,241
10/27/201568.8169.7068.4169.00318,308
10/26/201569.8070.1669.1569.55285,220
10/23/201569.7970.1669.2469.85247,323
10/22/201567.8269.4867.3269.25222,360
10/21/201567.8668.7267.1967.33214,181
10/20/201567.2168.2667.1667.59265,827
10/19/201566.4867.6765.7867.39340,040
10/16/201567.1067.6066.2766.98332,619
10/15/201567.2167.6365.8767.23396,326
10/14/201567.3767.7766.5167.01179,240
10/13/201567.9268.7367.4967.57177,464
10/12/201569.2169.2167.9368.64133,769
10/9/201569.3369.9768.0969.10220,860
10/8/201567.5669.2165.0469.12439,583
10/7/201566.9668.5366.3467.96407,310
10/6/201566.4667.2366.1766.61273,861
10/5/201564.3766.7764.3766.22296,895
10/2/201561.7864.3861.6764.18393,823
10/1/201562.9863.5861.6962.32387,790
9/30/201562.5663.2861.4362.94286,796
9/29/201561.5062.3861.3961.95332,101
9/28/201561.9962.0261.4261.48209,576
9/25/201562.5963.1562.0962.31185,267
9/24/201562.0762.3861.1361.83307,907
9/23/201563.7163.8962.3062.69316,983
9/22/201564.0064.5763.2663.68248,132
9/21/201565.2166.0364.7764.92206,136
9/18/201565.4365.6564.7565.01415,095
9/17/201567.3067.5466.2766.32204,028
9/16/201566.4967.4766.2367.28216,758
9/15/201565.6466.5065.5766.39210,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center