Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nordson Corp (NQ: NDSN )

249.03 +1.14 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	248.19	251.59	247.92	249.03	191,592	+1.14(+0.46%)
Oct 31, 2024	250.29	251.04	247.77	247.89	253,667	-2.99(-1.19%)
Oct 30, 2024	249.14	252.74	249.13	250.88	176,291	+1.74(+0.70%)
Oct 29, 2024	248.65	250.29	246.11	249.14	234,009	-1.23(-0.49%)
Oct 28, 2024	249.44	252.36	249.44	250.37	194,216	+2.27(+0.91%)
Oct 25, 2024	249.84	251.60	247.85	248.10	135,366	-0.79(-0.32%)
Oct 24, 2024	249.76	249.76	247.37	248.89	218,726	-1.08(-0.43%)
Oct 23, 2024	251.11	251.92	248.96	249.97	405,551	-1.14(-0.45%)
Oct 22, 2024	253.11	253.11	249.38	251.11	199,162	-2.24(-0.88%)
Oct 21, 2024	256.66	257.55	252.94	253.35	159,816	-3.82(-1.49%)
Oct 18, 2024	256.66	257.59	253.99	257.17	246,224	+1.03(+0.40%)
Oct 17, 2024	257.75	259.77	255.17	256.14	142,833	-0.51(-0.20%)
Oct 16, 2024	257.59	260.50	256.47	256.65	123,809	-0.53(-0.21%)
Oct 15, 2024	258.32	261.53	256.58	257.18	170,431	-0.69(-0.27%)
Oct 14, 2024	256.27	258.30	255.81	257.87	136,296	+1.25(+0.49%)
Oct 11, 2024	253.60	257.96	253.60	256.62	111,690	+3.02(+1.19%)
Oct 10, 2024	251.32	253.90	250.67	253.60	121,434	+0.41(+0.16%)
Oct 09, 2024	249.98	253.78	249.92	253.19	227,641	+2.88(+1.15%)
Oct 08, 2024	252.00	252.36	248.71	250.31	261,640	-2.48(-0.98%)
Oct 07, 2024	251.62	253.74	250.57	252.79	297,706	+0.79(+0.31%)
Oct 04, 2024	257.98	257.98	250.73	252.00	260,078	-3.31(-1.30%)
Oct 03, 2024	258.77	259.32	253.59	255.31	227,999	-5.28(-2.03%)
Oct 02, 2024	259.79	261.30	258.57	260.59	139,221	-0.24(-0.09%)
Oct 01, 2024	261.57	262.60	257.61	260.83	154,386	-1.80(-0.69%)
Sep 30, 2024	261.80	263.28	260.42	262.63	161,146	+0.97(+0.37%)
Sep 27, 2024	262.00	265.86	260.56	261.66	162,687	+0.70(+0.27%)
Sep 26, 2024	257.66	261.68	257.66	260.96	168,785	+5.37(+2.10%)
Sep 25, 2024	259.39	259.39	255.25	255.59	142,235	-2.33(-0.90%)
Sep 24, 2024	256.49	258.17	254.88	257.92	142,133	+2.53(+0.99%)
Sep 23, 2024	255.75	257.05	253.12	255.39	145,044	-0.19(-0.07%)
Sep 20, 2024	258.63	258.83	254.00	255.58	452,675	-4.45(-1.71%)
Sep 19, 2024	259.74	261.30	257.54	260.03	189,611	+4.42(+1.73%)
Sep 18, 2024	256.16	259.22	254.36	255.61	148,205	+0.43(+0.17%)
Sep 17, 2024	254.18	257.80	254.18	255.18	154,935	+1.81(+0.71%)
Sep 16, 2024	252.63	254.68	252.04	253.37	142,865	+1.56(+0.62%)
Sep 13, 2024	249.26	252.01	248.55	251.81	144,707	+3.57(+1.44%)
Sep 12, 2024	247.93	248.43	245.35	248.24	144,332	+0.31(+0.13%)
Sep 11, 2024	247.16	248.21	241.61	247.93	151,789	-0.92(-0.37%)
Sep 10, 2024	247.53	248.90	245.78	248.85	147,708	+1.49(+0.60%)
Sep 09, 2024	245.47	248.59	244.22	247.36	161,789	+3.09(+1.26%)
Sep 06, 2024	246.84	248.66	242.62	244.27	170,894	-2.33(-0.94%)
Sep 05, 2024	249.76	249.76	244.93	246.60	161,200	-3.54(-1.42%)
Sep 04, 2024	250.01	250.94	247.91	250.14	216,613	-0.04(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Nordson Corp (NQ: NDSN )

Historical Prices