Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Nordson Corp (NQ: NDSN )

226.51 -1.93 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2003 10.88 10.89 10.32 10.38 253,565 -0.57(-5.23%)
Mar 28, 2003 11.14 11.27 10.94 10.95 180,846 -0.21(-1.89%)
Mar 27, 2003 10.75 11.32 10.71 11.16 163,834 +0.37(+3.39%)
Mar 26, 2003 10.97 11.07 10.80 10.80 141,172 -0.26(-2.34%)
Mar 25, 2003 10.88 11.30 10.74 11.05 183,269 +0.14(+1.30%)
Mar 24, 2003 11.42 11.53 10.86 10.91 145,438 -0.57(-4.99%)
Mar 21, 2003 10.73 11.52 10.68 11.49 494,448 +0.72(+6.68%)
Mar 20, 2003 10.77 10.87 10.57 10.77 264,092 -0.06(-0.52%)
Mar 19, 2003 10.52 10.91 10.51 10.82 205,121 +0.07(+0.64%)
Mar 18, 2003 10.87 10.88 10.62 10.75 194,595 -0.06(-0.60%)
Mar 17, 2003 10.64 10.82 10.61 10.82 230,265 +0.16(+1.54%)
Mar 14, 2003 10.65 10.75 10.62 10.65 133,400 -0.01(-0.08%)
Mar 13, 2003 10.53 10.77 10.53 10.66 183,840 +0.18(+1.68%)
Mar 12, 2003 10.34 10.59 10.21 10.49 219,060 +0.18(+1.76%)
Mar 11, 2003 10.19 10.45 10.19 10.30 170,609 +0.09(+0.89%)
Mar 10, 2003 10.36 10.38 10.21 10.21 149,254 -0.17(-1.62%)
Mar 07, 2003 10.40 10.47 10.21 10.38 246,978 -0.03(-0.29%)
Mar 06, 2003 10.39 10.54 10.37 10.41 249,763 -0.02(-0.20%)
Mar 05, 2003 10.44 10.49 10.28 10.43 237,693 -0.03(-0.25%)
Mar 04, 2003 10.41 10.66 10.41 10.46 305,240 +0.01(+0.12%)
Mar 03, 2003 10.25 10.57 10.24 10.45 342,612 +0.14(+1.34%)
Feb 28, 2003 10.07 10.58 10.07 10.31 357,004 +0.22(+2.22%)
Feb 27, 2003 9.499 10.19 9.499 10.09 252,084 +0.53(+5.50%)
Feb 26, 2003 9.753 9.827 9.525 9.560 134,398 -0.18(-1.86%)
Feb 25, 2003 9.340 9.771 9.340 9.741 142,987 +0.33(+3.48%)
Feb 24, 2003 9.478 9.577 9.344 9.413 94,938 -0.15(-1.58%)
Feb 21, 2003 9.461 9.577 9.409 9.564 220,980 +0.12(+1.28%)
Feb 20, 2003 9.262 9.603 9.262 9.443 192,893 +0.18(+1.95%)
Feb 19, 2003 9.284 9.473 9.107 9.262 170,377 -0.32(-3.33%)
Feb 18, 2003 9.275 9.585 9.198 9.581 132,773 +0.33(+3.59%)
Feb 14, 2003 9.047 9.336 9.047 9.249 214,016 +0.20(+2.19%)
Feb 13, 2003 8.935 9.129 8.840 9.051 138,344 +0.12(+1.40%)
Feb 12, 2003 8.952 9.202 8.909 8.926 96,330 -0.19(-2.08%)
Feb 11, 2003 9.047 9.327 8.952 9.116 157,843 +0.02(+0.24%)
Feb 10, 2003 9.133 9.206 8.896 9.094 175,716 -0.06(-0.71%)
Feb 07, 2003 9.478 9.573 9.146 9.159 74,743 -0.30(-3.14%)
Feb 06, 2003 9.258 9.469 9.258 9.456 73,814 +0.19(+2.00%)
Feb 05, 2003 9.293 9.659 9.237 9.271 86,117 -0.12(-1.33%)
Feb 04, 2003 9.379 9.422 9.331 9.396 87,742 -0.04(-0.46%)
Feb 03, 2003 9.435 9.611 9.353 9.439 109,793 -0.08(-0.86%)
Jan 31, 2003 9.310 9.564 9.262 9.521 150,647 +0.19(+1.98%)
Jan 30, 2003 9.680 9.758 9.245 9.336 141,998 -0.34(-3.56%)
Jan 29, 2003 9.521 9.693 9.383 9.680 177,805 +0.13(+1.31%)
Jan 28, 2003 9.478 9.611 9.413 9.555 138,344 +0.06(+0.68%)
Jan 27, 2003 9.370 9.577 9.370 9.491 177,341 +0.10(+1.10%)
Jan 24, 2003 9.753 9.809 9.387 9.387 136,023 -0.40(-4.09%)
Jan 23, 2003 9.715 9.792 9.607 9.788 138,577 +0.12(+1.29%)
Jan 22, 2003 9.973 10.02 9.629 9.663 95,634 -0.37(-3.65%)
Jan 21, 2003 10.12 10.17 9.999 10.03 114,204 -0.10(-0.98%)
Jan 17, 2003 10.46 10.46 10.13 10.13 249,763 -0.34(-3.25%)
Jan 16, 2003 10.59 10.87 10.47 10.47 118,846 -0.17(-1.58%)
Jan 15, 2003 10.75 10.75 10.52 10.64 75,671 -0.10(-0.92%)
Jan 14, 2003 10.53 10.74 10.47 10.74 116,989 +0.23(+2.21%)
Jan 13, 2003 10.57 10.72 10.45 10.50 153,432 -0.12(-1.14%)
Jan 10, 2003 10.85 10.88 10.47 10.62 228,176 -0.19(-1.75%)
Jan 09, 2003 10.54 10.88 10.53 10.81 175,020 +0.27(+2.57%)
Jan 08, 2003 10.82 10.87 10.54 10.54 183,376 -0.33(-3.01%)
Jan 07, 2003 10.79 10.91 10.65 10.87 217,034 -0.01(-0.08%)
Jan 06, 2003 10.75 10.95 10.73 10.88 286,671 +0.11(+1.04%)
Jan 03, 2003 10.80 10.86 10.49 10.77 197,303 -0.00(-0.04%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.