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 )

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 30, 2022 210.23 211.95 207.84 208.25 218,005 -1.46(-0.70%)
Sep 29, 2022 209.76 209.93 207.05 209.71 180,075 -1.67(-0.79%)
Sep 28, 2022 207.46 212.73 207.46 211.38 316,543 +5.39(+2.61%)
Sep 27, 2022 209.95 211.59 204.27 205.99 258,226 -2.62(-1.26%)
Sep 26, 2022 208.74 211.33 207.98 208.61 204,818 -0.35(-0.17%)
Sep 23, 2022 210.19 210.22 206.38 208.97 185,698 -2.15(-1.02%)
Sep 22, 2022 214.11 214.78 211.01 211.11 173,929 -3.65(-1.70%)
Sep 21, 2022 218.93 221.12 214.76 214.76 147,117 -2.67(-1.23%)
Sep 20, 2022 218.35 219.76 214.89 217.43 226,388 -2.36(-1.07%)
Sep 19, 2022 214.64 220.02 214.21 219.79 189,479 +4.96(+2.31%)
Sep 16, 2022 216.62 216.62 211.56 214.83 518,847 -3.96(-1.81%)
Sep 15, 2022 221.49 222.74 217.97 218.80 229,026 -3.63(-1.63%)
Sep 14, 2022 222.61 224.48 220.70 222.43 170,364 -0.62(-0.28%)
Sep 13, 2022 226.23 226.88 222.37 223.04 192,511 -7.77(-3.37%)
Sep 12, 2022 230.75 232.10 229.60 230.81 144,116 +0.97(+0.42%)
Sep 09, 2022 228.84 230.51 228.51 229.84 181,545 +2.09(+0.92%)
Sep 08, 2022 225.94 228.07 224.60 227.75 184,344 -0.16(-0.07%)
Sep 07, 2022 222.85 228.10 222.47 227.91 196,158 +6.63(+3.00%)
Sep 06, 2022 219.65 221.66 218.44 221.28 214,008 +1.78(+0.81%)
Sep 02, 2022 223.96 224.58 218.62 219.50 174,548 -2.39(-1.08%)
Sep 01, 2022 221.96 223.10 219.34 221.90 226,951 -0.97(-0.44%)
Aug 31, 2022 224.36 224.95 221.89 222.87 333,641 -0.80(-0.36%)
Aug 30, 2022 227.47 227.99 223.34 223.66 275,748 -3.64(-1.60%)
Aug 29, 2022 227.09 228.74 225.80 227.30 204,957 -1.12(-0.49%)
Aug 26, 2022 238.41 238.41 227.63 228.42 195,566 -9.26(-3.90%)
Aug 25, 2022 235.59 237.78 233.74 237.68 137,960 +2.42(+1.03%)
Aug 24, 2022 234.64 236.49 233.37 235.26 343,627 +0.62(+0.26%)
Aug 23, 2022 231.53 236.01 228.52 234.64 501,458 +5.78(+2.53%)
Aug 22, 2022 235.41 236.10 227.61 228.86 420,654 -10.17(-4.26%)
Aug 19, 2022 239.85 240.52 238.13 239.03 195,227 -2.05(-0.85%)
Aug 18, 2022 239.80 241.13 239.16 241.08 149,944 +1.55(+0.65%)
Aug 17, 2022 238.04 240.75 237.52 239.53 136,816 -0.95(-0.39%)
Aug 16, 2022 238.59 241.75 238.59 240.48 139,881 +0.65(+0.27%)
Aug 15, 2022 237.28 240.47 235.10 239.84 231,227 +2.01(+0.85%)
Aug 12, 2022 234.66 237.95 233.41 237.82 173,815 +4.46(+1.91%)
Aug 11, 2022 233.43 235.71 232.84 233.36 247,423 +0.62(+0.27%)
Aug 10, 2022 229.72 232.92 226.86 232.74 214,976 +7.47(+3.32%)
Aug 09, 2022 227.04 227.04 224.03 225.27 122,882 -2.07(-0.91%)
Aug 08, 2022 229.20 229.20 226.65 227.34 173,419 +0.78(+0.35%)
Aug 05, 2022 224.06 226.66 223.32 226.56 124,891 +0.62(+0.27%)
Aug 04, 2022 224.91 226.96 224.03 225.94 152,594 +0.70(+0.31%)
Aug 03, 2022 223.67 226.06 221.36 225.24 193,050 +2.55(+1.15%)
Aug 02, 2022 224.21 225.21 221.28 222.69 160,261 -2.85(-1.26%)
Aug 01, 2022 224.38 226.06 223.05 225.53 144,795 -0.48(-0.21%)
Jul 29, 2022 221.94 226.98 220.31 226.01 207,433 +4.97(+2.25%)
Jul 28, 2022 217.61 221.37 216.79 221.04 174,669 +4.04(+1.86%)
Jul 27, 2022 213.32 217.71 212.97 217.00 175,889 +4.36(+2.05%)
Jul 26, 2022 211.96 213.23 210.36 212.64 213,626 -0.38(-0.18%)
Jul 25, 2022 214.81 215.09 211.48 213.02 207,788 -1.92(-0.89%)
Jul 22, 2022 215.45 217.05 214.18 214.94 181,716 -0.46(-0.21%)
Jul 21, 2022 214.00 215.57 211.94 215.40 227,514 +3.45(+1.63%)
Jul 20, 2022 210.31 212.20 209.02 211.94 164,046 +1.90(+0.90%)
Jul 19, 2022 204.89 210.26 204.05 210.04 195,862 +7.49(+3.70%)
Jul 18, 2022 203.39 205.47 201.93 202.55 266,766 -0.64(-0.32%)
Jul 15, 2022 201.12 203.97 200.16 203.19 175,270 +4.89(+2.47%)
Jul 14, 2022 197.72 198.69 195.02 198.30 197,290 -1.86(-0.93%)
Jul 13, 2022 198.60 201.47 197.39 200.16 211,904 -0.66(-0.33%)
Jul 12, 2022 203.19 204.47 199.63 200.83 177,985 -1.70(-0.84%)
Jul 11, 2022 202.06 203.70 200.86 202.53 173,400 -0.43(-0.21%)
Jul 08, 2022 205.91 205.91 200.56 202.96 187,832 -3.04(-1.48%)
Jul 07, 2022 200.96 206.10 200.96 206.00 248,835 +6.24(+3.12%)
Jul 06, 2022 197.34 201.28 195.41 199.76 203,720 +3.24(+1.65%)
Jul 05, 2022 195.38 200.56 191.07 196.52 267,304 -1.75(-0.88%)
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.