$76.18 +0.35 (%) Nordson Corp - NASDAQ

May. 6, 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
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
4/4/201676.3276.6975.0675.38227,711
4/1/201675.4076.5274.7276.41220,163
3/31/201676.2076.8975.6976.04279,791
3/30/201677.4877.8976.2976.34243,826
3/29/201675.2477.0275.0276.96558,824
3/28/201676.6677.1975.0275.54519,250
3/24/201675.9176.7875.0676.77184,956
3/23/201677.1077.8375.9076.28228,491
3/22/201676.8877.7176.7277.38226,369
3/21/201677.3977.7476.2277.46175,269
3/18/201676.7277.9876.7277.61660,076
3/17/201675.0577.3574.2377.24225,154
3/16/201673.7075.3273.4175.17211,330
3/15/201673.1074.2572.7173.83223,847
3/14/201673.6274.2273.1273.85158,919
3/11/201674.3174.8573.4274.01198,475
3/10/201673.5774.0772.5073.57280,649
3/9/201673.7873.9072.8473.41201,497
3/8/201675.2175.5373.2873.51283,742
3/7/201674.6375.5073.5575.48450,064
3/4/201674.0675.3073.2474.93338,135
3/3/201673.5074.3373.1274.08251,671
3/2/201672.8173.4772.0473.42196,886
3/1/201672.2073.2471.5273.21297,021
2/29/201671.6372.2470.7671.67360,594
2/26/201671.0771.9170.6971.80293,416
2/25/201670.5170.9769.5770.64327,986
2/24/201669.8470.7268.4970.33494,095
2/23/201668.7071.3568.0869.68925,992
2/22/201664.6565.9464.2864.74615,566
2/19/201663.2664.0062.5063.84299,808
2/18/201664.6264.6263.6564.11188,742
2/17/201663.0864.6563.0864.37274,789
2/16/201662.1062.8861.3462.82218,393
2/12/201660.2561.5960.1161.41208,951
2/11/201658.7660.2058.5159.45416,410
2/10/201659.1560.5859.1559.72370,576
2/9/201657.5759.3357.5759.03365,734
2/8/201658.0758.4857.4058.34313,100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center