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 (%)
Sep 29, 2023 222.90 223.32 220.34 221.44 235,212 +0.10(+0.04%)
Sep 28, 2023 218.72 222.43 218.62 221.34 228,201 +2.97(+1.36%)
Sep 27, 2023 215.74 219.05 215.12 218.38 355,481 +3.80(+1.77%)
Sep 26, 2023 218.50 218.97 214.13 214.58 395,782 -7.95(-3.57%)
Sep 25, 2023 222.04 223.22 222.35 222.52 169,493 +0.08(+0.04%)
Sep 22, 2023 221.83 223.69 221.03 222.44 217,141 +0.46(+0.21%)
Sep 21, 2023 225.22 225.84 221.89 221.99 237,707 -4.03(-1.78%)
Sep 20, 2023 229.95 231.08 225.82 226.02 223,189 -2.94(-1.28%)
Sep 19, 2023 229.35 229.35 227.65 228.95 195,917 -0.62(-0.27%)
Sep 18, 2023 228.67 231.60 227.75 229.58 312,063 +0.58(+0.25%)
Sep 15, 2023 231.21 231.43 228.44 229.00 315,239 -1.95(-0.84%)
Sep 14, 2023 231.41 232.08 229.53 230.95 166,476 +1.50(+0.65%)
Sep 13, 2023 230.90 230.91 228.65 229.45 200,303 -0.98(-0.43%)
Sep 12, 2023 231.87 233.40 229.81 230.43 132,662 -2.62(-1.12%)
Sep 11, 2023 231.71 233.70 230.44 233.05 212,333 +2.05(+0.89%)
Sep 08, 2023 232.05 232.76 230.43 231.00 163,810 -1.05(-0.45%)
Sep 07, 2023 237.55 237.75 231.62 232.05 344,479 -5.65(-2.38%)
Sep 06, 2023 238.78 239.45 237.13 237.70 198,326 -1.04(-0.44%)
Sep 05, 2023 243.99 243.99 237.10 238.74 237,468 -4.87(-2.00%)
Sep 01, 2023 244.01 244.99 243.02 243.61 183,237 +1.36(+0.56%)
Aug 31, 2023 243.66 245.33 242.24 242.25 243,034 -1.55(-0.63%)
Aug 30, 2023 242.78 245.34 242.78 243.80 157,760 +1.19(+0.49%)
Aug 29, 2023 240.06 242.84 239.21 242.61 188,052 +1.93(+0.80%)
Aug 28, 2023 238.53 241.13 238.29 240.68 269,420 +3.93(+1.66%)
Aug 25, 2023 235.15 237.91 234.21 236.75 188,619 +1.89(+0.81%)
Aug 24, 2023 237.07 239.52 234.68 234.86 210,717 -2.56(-1.08%)
Aug 23, 2023 234.76 238.40 234.08 237.42 224,943 +3.54(+1.51%)
Aug 22, 2023 227.43 234.11 224.82 233.88 490,920 +4.97(+2.17%)
Aug 21, 2023 229.86 231.04 228.23 228.90 356,078 -0.95(-0.41%)
Aug 18, 2023 230.17 232.71 229.28 229.86 195,001 -1.17(-0.51%)
Aug 17, 2023 234.18 235.75 230.90 231.02 175,610 -2.65(-1.13%)
Aug 16, 2023 233.53 235.87 233.53 233.68 187,028 -0.83(-0.35%)
Aug 15, 2023 237.19 237.23 234.31 234.51 242,079 -4.12(-1.72%)
Aug 14, 2023 239.46 240.07 238.20 238.62 187,960 -1.36(-0.57%)
Aug 11, 2023 238.83 240.77 238.83 239.98 126,684 +0.05(+0.02%)
Aug 10, 2023 242.91 244.12 239.38 239.93 197,215 -2.48(-1.02%)
Aug 09, 2023 244.17 244.26 242.31 242.41 132,968 -0.76(-0.31%)
Aug 08, 2023 244.09 244.98 240.72 243.17 124,700 -2.40(-0.98%)
Aug 07, 2023 244.43 245.76 244.10 245.57 145,472 +1.77(+0.73%)
Aug 04, 2023 246.07 247.14 243.53 243.80 190,464 -2.28(-0.92%)
Aug 03, 2023 244.59 247.26 243.85 246.07 157,569 +0.89(+0.36%)
Aug 02, 2023 246.60 247.04 244.73 245.18 170,705 -2.81(-1.13%)
Aug 01, 2023 247.59 250.70 246.75 247.99 194,793 -0.94(-0.38%)
Jul 31, 2023 247.98 249.12 247.53 248.93 289,929 +1.34(+0.54%)
Jul 28, 2023 247.83 248.62 246.18 247.60 182,538 +2.14(+0.87%)
Jul 27, 2023 245.45 247.73 242.77 245.46 253,665 +1.00(+0.41%)
Jul 26, 2023 242.12 245.22 241.71 244.46 188,746 +2.09(+0.86%)
Jul 25, 2023 240.88 242.72 240.88 242.37 165,051 +0.07(+0.03%)
Jul 24, 2023 241.60 243.00 241.18 242.30 145,055 +1.54(+0.64%)
Jul 21, 2023 242.32 242.82 240.42 240.76 224,092 -1.11(-0.46%)
Jul 20, 2023 245.87 245.87 241.22 241.87 227,589 -3.31(-1.35%)
Jul 19, 2023 244.20 245.52 242.62 245.18 189,757 +0.40(+0.16%)
Jul 18, 2023 244.38 245.09 243.00 244.79 284,298 +0.15(+0.06%)
Jul 17, 2023 243.20 245.21 242.57 244.64 144,844 +0.80(+0.33%)
Jul 14, 2023 245.32 245.32 241.74 243.84 211,778 -1.11(-0.45%)
Jul 13, 2023 246.31 246.31 244.41 244.94 171,609 -0.13(-0.05%)
Jul 12, 2023 247.83 247.83 244.67 245.07 196,577 -1.28(-0.52%)
Jul 11, 2023 243.65 246.60 243.65 246.35 173,398 +2.70(+1.11%)
Jul 10, 2023 240.44 244.67 239.82 243.65 196,600 +3.94(+1.64%)
Jul 07, 2023 238.15 242.00 238.14 239.71 187,260 +1.54(+0.65%)
Jul 06, 2023 238.12 239.72 237.14 238.17 190,078 -1.69(-0.71%)
Jul 05, 2023 242.97 242.97 239.77 239.86 166,199 -4.51(-1.85%)
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.