Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nordson Corp (NQ: NDSN )

228.72 -4.95 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 231.26 232.12 225.72 228.72 166,116 -4.95(-2.12%)
Jun 13, 2024 232.73 233.98 230.54 233.67 298,990 +0.94(+0.40%)
Jun 12, 2024 229.43 234.20 229.43 232.73 277,576 +7.03(+3.11%)
Jun 11, 2024 224.28 226.57 222.18 225.70 265,859 +0.42(+0.19%)
Jun 10, 2024 224.58 226.72 223.78 225.28 190,757 -0.87(-0.38%)
Jun 07, 2024 226.00 226.90 224.62 226.15 187,856 -0.36(-0.16%)
Jun 06, 2024 227.53 227.53 225.41 226.51 158,583 -1.93(-0.84%)
Jun 05, 2024 229.34 229.52 225.57 228.44 224,918 +0.39(+0.17%)
Jun 04, 2024 228.59 229.89 227.30 228.05 228,496 -1.33(-0.58%)
Jun 03, 2024 235.73 235.73 227.62 229.38 257,206 -5.34(-2.28%)
May 31, 2024 231.35 235.10 229.68 234.72 398,388 +3.42(+1.48%)
May 30, 2024 231.05 231.54 229.65 231.30 234,419 +1.30(+0.57%)
May 29, 2024 232.55 232.61 229.32 230.00 237,458 -3.58(-1.53%)
May 28, 2024 237.94 238.66 233.09 233.58 311,405 -4.36(-1.83%)
May 24, 2024 238.00 239.40 236.43 237.94 222,190 +0.04(+0.02%)
May 23, 2024 243.45 243.45 237.64 237.90 261,774 -5.22(-2.15%)
May 22, 2024 242.64 248.78 242.34 243.12 306,609 -0.02(-0.01%)
May 21, 2024 246.16 258.13 243.09 243.14 619,675 -25.27(-9.41%)
May 20, 2024 271.30 272.26 267.64 268.41 401,525 -2.56(-0.94%)
May 17, 2024 271.15 271.71 268.84 270.97 812,283 +1.09(+0.40%)
May 16, 2024 274.03 274.03 269.42 269.88 416,773 -3.99(-1.46%)
May 15, 2024 272.76 275.11 272.75 273.87 204,020 +2.56(+0.95%)
May 14, 2024 273.58 274.59 270.99 271.31 302,270 -1.77(-0.65%)
May 13, 2024 278.59 278.59 273.01 273.07 197,532 -5.12(-1.84%)
May 10, 2024 277.30 278.68 274.85 278.19 365,558 +1.05(+0.38%)
May 09, 2024 270.79 277.36 270.55 277.14 301,579 +6.82(+2.52%)
May 08, 2024 270.39 270.95 267.24 270.32 298,733 -1.06(-0.39%)
May 07, 2024 270.45 273.84 270.45 271.38 223,127 +1.41(+0.52%)
May 06, 2024 266.92 270.20 266.92 269.97 207,760 +5.03(+1.90%)
May 03, 2024 263.78 265.40 262.17 264.94 171,591 +2.80(+1.07%)
May 02, 2024 261.40 263.13 259.42 262.14 213,764 +1.84(+0.71%)
May 01, 2024 257.28 263.01 256.56 260.30 260,921 +2.75(+1.07%)
Apr 30, 2024 261.10 261.87 257.22 257.54 249,788 -4.29(-1.64%)
Apr 29, 2024 260.31 262.24 259.43 261.83 136,250 +2.09(+0.80%)
Apr 26, 2024 258.77 261.22 258.36 259.75 166,061 +0.74(+0.28%)
Apr 25, 2024 257.96 260.22 255.14 259.01 203,341 -0.40(-0.15%)
Apr 24, 2024 260.77 262.00 257.51 259.41 162,950 -2.01(-0.77%)
Apr 23, 2024 261.04 262.26 257.86 261.42 192,797 +1.56(+0.60%)
Apr 22, 2024 260.13 262.26 258.23 259.87 145,945 +0.93(+0.36%)
Apr 19, 2024 258.02 260.44 257.06 258.94 145,600 +0.47(+0.18%)
Apr 18, 2024 261.64 262.07 258.17 258.47 105,670 -1.68(-0.64%)
Apr 17, 2024 262.32 262.57 259.63 260.15 134,126 -1.86(-0.71%)
Apr 16, 2024 261.34 263.34 260.34 262.00 143,975 -0.47(-0.18%)
Apr 15, 2024 265.90 267.03 261.73 262.47 139,223 -1.52(-0.57%)
Apr 12, 2024 266.40 266.40 262.08 263.99 219,217 -4.23(-1.58%)
Apr 11, 2024 270.87 270.87 267.89 268.22 247,786 -2.87(-1.06%)
Apr 10, 2024 269.15 271.62 268.64 271.09 252,683 -1.99(-0.73%)
Apr 09, 2024 271.54 273.07 268.76 273.07 166,151 +2.50(+0.93%)
Apr 08, 2024 271.33 272.09 270.28 270.57 185,329 +0.12(+0.04%)
Apr 05, 2024 270.96 271.38 268.65 270.45 172,083 +0.33(+0.12%)
Apr 04, 2024 272.32 277.30 268.92 270.12 351,483 -2.19(-0.81%)
Apr 03, 2024 268.29 272.60 268.29 272.32 217,939 +2.72(+1.01%)
Apr 02, 2024 270.60 270.78 268.16 269.59 238,625 -1.42(-0.52%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.