Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordson Corp (NQ: NDSN )

271.65 +1.09 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.756 9.951 9.687 9.769 210,934 +0.01(+0.09%)
Aug 29, 2002 9.510 9.916 9.381 9.761 212,554 +0.06(+0.62%)
Aug 28, 2002 9.851 9.908 9.493 9.700 406,725 -0.28(-2.77%)
Aug 27, 2002 10.32 10.60 9.895 9.977 252,917 -0.35(-3.39%)
Aug 26, 2002 10.26 10.57 9.998 10.33 134,539 +0.00(+0.00%)
Aug 23, 2002 10.43 10.49 9.985 10.33 258,863 -0.10(-0.99%)
Aug 22, 2002 11.04 11.11 10.28 10.43 459,840 -0.60(-5.48%)
Aug 21, 2002 10.87 11.12 10.65 11.03 165,088 +0.06(+0.59%)
Aug 20, 2002 11.12 11.20 10.84 10.97 113,232 +0.12(+1.07%)
Aug 16, 2002 10.63 10.91 10.39 10.85 119,012 +0.22(+2.11%)
Aug 15, 2002 10.71 10.75 10.55 10.63 98,173 -0.07(-0.65%)
Aug 14, 2002 10.21 10.70 9.860 10.70 259,557 +0.48(+4.69%)
Aug 13, 2002 10.23 10.70 10.22 10.22 158,605 -0.21(-1.99%)
Aug 12, 2002 10.58 10.58 10.23 10.43 112,112 +0.18(+1.74%)
Aug 07, 2002 10.23 10.26 9.808 10.25 254,028 +0.25(+2.54%)
Aug 06, 2002 9.653 10.19 9.653 9.994 367,226 +0.36(+3.72%)
Aug 05, 2002 9.843 10.31 9.631 9.635 358,499 -0.26(-2.62%)
Aug 02, 2002 10.04 10.58 9.882 9.895 285,698 -0.41(-3.98%)
Aug 01, 2002 9.946 10.63 9.946 10.30 210,702 -0.10(-1.00%)
Jul 31, 2002 10.26 10.71 9.998 10.41 215,101 -0.14(-1.31%)
Jul 30, 2002 9.981 10.69 9.977 10.55 254,693 +0.10(+0.99%)
Jul 29, 2002 10.10 10.58 9.955 10.44 224,129 +0.51(+5.13%)
Jul 26, 2002 10.27 10.28 9.752 9.933 277,386 -0.22(-2.13%)
Jul 25, 2002 9.679 10.25 9.597 10.15 348,006 +0.19(+1.86%)
Jul 24, 2002 9.730 9.990 9.204 9.964 402,881 +0.49(+5.20%)
Jul 23, 2002 9.610 9.804 9.467 9.471 520,071 -0.20(-2.10%)
Jul 22, 2002 10.24 10.24 9.553 9.674 268,124 -0.22(-2.23%)
Jul 19, 2002 10.08 10.11 9.716 9.895 399,177 -0.16(-1.59%)
Jul 17, 2002 9.566 10.16 9.566 10.05 315,127 +0.19(+1.92%)
Jul 12, 2002 9.804 10.32 9.661 9.865 341,754 -0.18(-1.80%)
Jul 11, 2002 10.28 10.57 9.808 10.05 408,901 -0.30(-2.92%)
Jul 10, 2002 10.62 10.86 10.28 10.35 92,384 -0.42(-3.89%)
Jul 09, 2002 10.74 10.77 10.74 10.77 177,129 +0.03(+0.24%)
Jul 08, 2002 10.86 10.86 10.74 10.74 203,987 -0.32(-2.85%)
Jul 05, 2002 10.45 11.10 10.45 11.06 116,696 +0.54(+5.13%)
Jul 04, 2002 10.49 11.06 10.19 10.52 233,393 +0.00(+0.00%)
Jul 03, 2002 10.49 11.06 10.19 10.52 232,235 -0.06(-0.57%)
Jul 02, 2002 10.41 11.03 10.39 10.58 150,501 -0.21(-1.93%)
Jul 01, 2002 10.80 11.32 10.24 10.78 343,838 +0.13(+1.26%)
Jun 28, 2002 10.98 11.72 10.30 10.65 804,374 -0.53(-4.75%)
Jun 27, 2002 10.89 11.34 10.77 11.18 410,059 +0.10(+0.90%)
Jun 26, 2002 10.85 11.13 10.68 11.08 315,822 +0.19(+1.79%)
Jun 25, 2002 11.34 11.51 10.80 10.89 223,437 -0.50(-4.36%)
Jun 21, 2002 11.21 12.00 10.99 11.38 494,572 -0.11(-0.94%)
Jun 20, 2002 11.55 11.79 11.48 11.49 246,128 -0.15(-1.30%)
Jun 19, 2002 11.40 12.19 11.34 11.64 307,486 -0.14(-1.21%)
Jun 18, 2002 11.64 12.09 11.64 11.79 125,495 -0.05(-0.44%)
Jun 17, 2002 11.62 12.29 11.62 11.84 358,657 +0.22(+1.86%)
Jun 14, 2002 11.66 11.67 11.41 11.62 337,124 -0.08(-0.66%)
Jun 12, 2002 11.62 11.74 11.51 11.70 129,431 +0.08(+0.71%)
Jun 11, 2002 11.70 11.95 11.62 11.62 246,591 -0.13(-1.14%)
Jun 10, 2002 11.51 11.88 11.51 11.75 111,139 -0.02(-0.18%)
Jun 07, 2002 11.41 11.79 11.18 11.77 211,860 +0.28(+2.40%)
Jun 06, 2002 11.96 12.09 11.44 11.50 131,283 -0.54(-4.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.