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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 220.85 223.07 219.64 221.29 366,502 -0.98(-0.44%)
Oct 28, 2022 218.75 223.69 218.04 222.28 268,759 +4.86(+2.23%)
Oct 27, 2022 218.56 221.37 216.87 217.42 225,045 -1.44(-0.66%)
Oct 26, 2022 220.65 222.14 218.80 218.85 158,065 -0.92(-0.42%)
Oct 25, 2022 214.92 219.98 214.52 219.78 163,863 +4.52(+2.10%)
Oct 24, 2022 213.90 216.26 212.79 215.25 131,439 +2.29(+1.08%)
Oct 21, 2022 209.19 213.51 207.96 212.96 203,549 +4.94(+2.37%)
Oct 20, 2022 214.14 214.33 207.65 208.02 161,960 -5.16(-2.42%)
Oct 19, 2022 213.74 215.03 211.37 213.19 124,842 -1.88(-0.87%)
Oct 18, 2022 216.97 217.69 212.21 215.07 233,462 +2.82(+1.33%)
Oct 17, 2022 210.48 212.80 210.48 212.24 199,365 +5.25(+2.54%)
Oct 14, 2022 213.34 213.34 205.53 206.99 224,065 -4.49(-2.12%)
Oct 13, 2022 203.16 212.49 201.82 211.49 285,526 +4.13(+1.99%)
Oct 12, 2022 210.54 211.48 207.22 207.36 193,186 -3.55(-1.68%)
Oct 11, 2022 210.35 212.94 209.39 210.91 221,393 -0.08(-0.04%)
Oct 10, 2022 212.81 213.09 209.00 210.99 116,414 -1.18(-0.56%)
Oct 07, 2022 216.34 216.34 210.76 212.16 169,470 -5.50(-2.53%)
Oct 06, 2022 219.08 220.53 216.73 217.66 211,268 -1.89(-0.86%)
Oct 05, 2022 218.49 220.86 218.26 219.55 182,021 -1.04(-0.47%)
Oct 04, 2022 217.83 221.72 217.83 220.59 235,898 +5.60(+2.60%)
Oct 03, 2022 210.57 216.75 210.05 215.00 215,462 +6.23(+2.98%)
Sep 30, 2022 210.76 212.48 208.36 208.77 217,459 -1.47(-0.70%)
Sep 29, 2022 210.29 210.45 207.57 210.24 179,625 -1.67(-0.79%)
Sep 28, 2022 207.97 213.27 207.97 211.91 315,751 +5.40(+2.61%)
Sep 27, 2022 210.47 212.12 204.78 206.51 257,579 -2.63(-1.26%)
Sep 26, 2022 209.26 211.86 208.50 209.14 204,305 -0.35(-0.17%)
Sep 23, 2022 210.72 210.74 206.90 209.49 185,233 -2.15(-1.02%)
Sep 22, 2022 214.64 215.32 211.54 211.64 173,494 -3.66(-1.70%)
Sep 21, 2022 219.48 221.67 215.30 215.30 146,749 -2.68(-1.23%)
Sep 20, 2022 218.90 220.31 215.43 217.98 225,821 -2.36(-1.07%)
Sep 19, 2022 215.18 220.57 214.75 220.34 189,004 +4.97(+2.31%)
Sep 16, 2022 217.16 217.16 212.10 215.37 517,548 -3.97(-1.81%)
Sep 15, 2022 222.05 223.30 218.52 219.34 228,452 -3.64(-1.63%)
Sep 14, 2022 223.17 225.04 221.25 222.98 169,938 -0.62(-0.28%)
Sep 13, 2022 226.80 227.45 222.93 223.60 192,029 -7.79(-3.37%)
Sep 12, 2022 231.32 232.68 230.17 231.39 143,756 +0.97(+0.42%)
Sep 09, 2022 229.42 231.09 229.08 230.42 181,091 +2.09(+0.92%)
Sep 08, 2022 226.50 228.64 225.17 228.32 183,883 -0.16(-0.07%)
Sep 07, 2022 223.41 228.67 223.02 228.48 195,667 +6.65(+3.00%)
Sep 06, 2022 220.20 222.22 218.99 221.83 213,472 +1.78(+0.81%)
Sep 02, 2022 224.52 225.14 219.17 220.05 174,111 -2.40(-1.08%)
Sep 01, 2022 222.51 223.66 219.90 222.45 226,383 -0.97(-0.44%)
Aug 31, 2022 224.92 225.51 222.44 223.43 332,806 -0.80(-0.36%)
Aug 30, 2022 228.04 228.56 223.90 224.22 275,057 -3.65(-1.60%)
Aug 29, 2022 227.66 229.32 226.37 227.87 204,444 -1.12(-0.49%)
Aug 26, 2022 239.00 239.00 228.21 228.99 195,076 -9.28(-3.90%)
Aug 25, 2022 236.18 238.38 234.32 238.28 137,614 +2.43(+1.03%)
Aug 24, 2022 235.23 237.08 233.96 235.85 342,767 +0.62(+0.26%)
Aug 23, 2022 232.11 236.60 229.09 235.23 500,203 +5.79(+2.52%)
Aug 22, 2022 236.00 236.69 228.18 229.44 419,601 -10.20(-4.26%)
Aug 19, 2022 240.45 241.12 238.73 239.63 194,738 -2.05(-0.85%)
Aug 18, 2022 240.40 241.73 239.76 241.69 149,569 +1.55(+0.65%)
Aug 17, 2022 238.63 241.35 238.11 240.13 136,474 -0.95(-0.39%)
Aug 16, 2022 239.19 242.36 239.19 241.09 139,531 +0.65(+0.27%)
Aug 15, 2022 237.88 241.08 235.69 240.44 230,648 +2.02(+0.85%)
Aug 12, 2022 235.25 238.55 234.00 238.42 173,379 +4.47(+1.91%)
Aug 11, 2022 234.01 236.31 233.43 233.94 246,804 +0.62(+0.26%)
Aug 10, 2022 230.30 233.50 227.43 233.33 214,438 +7.50(+3.32%)
Aug 09, 2022 227.61 227.61 224.60 225.83 122,574 -2.08(-0.91%)
Aug 08, 2022 229.78 229.78 227.22 227.91 172,985 +0.79(+0.35%)
Aug 05, 2022 224.63 227.23 223.88 227.13 124,579 +0.62(+0.27%)
Aug 04, 2022 225.47 227.53 224.59 226.51 152,212 +0.71(+0.31%)
Aug 03, 2022 224.24 226.63 221.91 225.80 192,567 +2.56(+1.15%)
Aug 02, 2022 224.77 225.78 221.83 223.24 159,860 -2.85(-1.26%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.