Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Nordson Corp (NQ: NDSN )

234.72 +3.42 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 11.74 11.96 11.73 11.79 82,172 +0.10(+0.85%)
Nov 27, 2002 11.40 11.69 11.14 11.69 294,333 +0.31(+2.77%)
Nov 26, 2002 11.52 11.83 11.18 11.37 221,446 -0.30(-2.58%)
Nov 25, 2002 11.36 11.70 11.24 11.67 157,612 +0.25(+2.15%)
Nov 22, 2002 11.09 11.45 11.09 11.43 126,507 -0.01(-0.08%)
Nov 21, 2002 11.15 11.44 11.15 11.44 128,364 +0.25(+2.19%)
Nov 20, 2002 10.69 11.19 10.69 11.19 86,118 +0.49(+4.59%)
Nov 19, 2002 10.90 10.96 10.63 10.70 90,760 -0.05(-0.48%)
Nov 18, 2002 10.77 11.04 10.68 10.75 136,024 -0.09(-0.83%)
Nov 15, 2002 10.74 11.09 10.72 10.84 319,171 +0.07(+0.68%)
Nov 14, 2002 10.77 11.09 10.66 10.77 337,276 +0.13(+1.26%)
Nov 13, 2002 10.84 11.23 10.62 10.64 266,711 -0.40(-3.59%)
Nov 12, 2002 11.03 11.25 10.94 11.03 239,552 -0.05(-0.43%)
Nov 11, 2002 11.52 11.63 11.00 11.08 146,470 -0.48(-4.14%)
Nov 08, 2002 11.51 11.76 11.51 11.56 89,367 -0.15(-1.29%)
Nov 07, 2002 11.24 11.80 11.24 11.71 165,040 -0.02(-0.15%)
Nov 06, 2002 11.43 11.74 11.20 11.73 86,814 +0.29(+2.53%)
Nov 05, 2002 11.25 11.46 11.22 11.44 62,905 +0.20(+1.76%)
Nov 04, 2002 11.35 11.57 11.02 11.24 164,112 -0.08(-0.68%)
Nov 01, 2002 11.00 11.36 11.00 11.32 194,288 +0.16(+1.39%)
Oct 31, 2002 10.90 11.46 10.90 11.16 167,825 +0.09(+0.82%)
Oct 30, 2002 10.77 11.11 10.70 11.07 129,293 +0.32(+2.96%)
Oct 29, 2002 10.77 10.78 10.43 10.75 146,238 +0.13(+1.26%)
Oct 28, 2002 10.75 10.81 10.49 10.62 97,492 -0.13(-1.24%)
Oct 25, 2002 10.53 10.77 10.34 10.75 84,725 +0.31(+2.97%)
Oct 24, 2002 10.66 10.74 10.40 10.44 117,687 -0.03(-0.25%)
Oct 23, 2002 10.76 10.76 10.27 10.47 190,613 -0.09(-0.86%)
Oct 22, 2002 10.77 10.77 10.52 10.56 118,615 -0.28(-2.54%)
Oct 21, 2002 10.46 10.83 10.28 10.83 123,722 +0.37(+3.49%)
Oct 18, 2002 10.71 10.77 10.49 10.47 144,845 -0.24(-2.25%)
Oct 17, 2002 10.06 10.71 10.06 10.71 102,803 +0.57(+5.61%)
Oct 16, 2002 10.55 10.59 10.09 10.14 101,424 -0.40(-3.84%)
Oct 15, 2002 9.672 10.55 9.672 10.55 113,392 +0.89(+9.24%)
Oct 14, 2002 9.995 10.03 9.603 9.654 95,867 -0.37(-3.65%)
Oct 11, 2002 9.878 10.11 9.728 10.02 82,636 +0.23(+2.38%)
Oct 10, 2002 9.241 9.788 9.219 9.788 127,900 +0.55(+5.92%)
Oct 09, 2002 9.547 9.771 9.241 9.241 211,001 -0.54(-5.51%)
Oct 08, 2002 9.473 9.801 9.357 9.779 154,827 +0.34(+3.65%)
Oct 07, 2002 9.486 9.603 9.383 9.435 200,787 -0.19(-1.93%)
Oct 04, 2002 10.08 10.10 9.443 9.620 126,972 -0.12(-1.19%)
Oct 03, 2002 9.896 10.22 9.728 9.736 152,273 -0.16(-1.65%)
Oct 02, 2002 10.05 10.35 9.900 9.900 209,840 -0.31(-3.04%)
Oct 01, 2002 10.18 10.37 9.952 10.21 262,300 -0.02(-0.17%)
Sep 30, 2002 10.05 10.36 9.715 10.23 198,278 +0.15(+1.50%)
Sep 27, 2002 10.49 10.59 9.952 10.08 161,094 -0.40(-3.82%)
Sep 26, 2002 10.20 10.58 10.04 10.48 120,472 +0.26(+2.57%)
Sep 25, 2002 9.857 10.21 9.857 10.21 169,682 +0.31(+3.13%)
Sep 24, 2002 9.935 9.982 9.753 9.904 124,098 -0.03(-0.35%)
Sep 23, 2002 10.02 10.41 9.913 9.939 135,284 -0.40(-3.88%)
Sep 20, 2002 10.13 10.36 10.04 10.34 498,543 +0.00(+0.00%)
Sep 19, 2002 10.20 10.47 9.995 10.34 330,313 -0.05(-0.50%)
Sep 18, 2002 10.13 10.50 10.07 10.39 124,650 +0.04(+0.37%)
Sep 17, 2002 10.47 10.53 10.21 10.35 164,241 +0.01(+0.13%)
Sep 16, 2002 10.12 10.52 10.12 10.34 208,679 -0.10(-0.95%)
Sep 13, 2002 10.34 10.48 10.12 10.44 199,789 +0.10(+0.96%)
Sep 12, 2002 10.38 10.54 10.14 10.34 177,343 -0.08(-0.78%)
Sep 11, 2002 10.54 10.62 10.34 10.42 133,703 -0.12(-1.10%)
Sep 10, 2002 10.48 10.55 10.13 10.54 22,330,374 +0.12(+1.16%)
Sep 09, 2002 10.08 10.48 9.969 10.42 229,803 +0.21(+2.07%)
Sep 06, 2002 9.865 10.21 9.865 10.21 386,487 +0.27(+2.69%)
Sep 05, 2002 9.672 10.08 9.672 9.939 411,092 -0.03(-0.26%)
Sep 04, 2002 9.585 9.968 9.542 9.964 480,961 +0.25(+2.62%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.