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:

Nordson Corp (NQ: NDSN )

237.90 -5.22 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 273.85 274.13 270.97 271.01 195,437 -2.84(-1.04%)
Mar 28, 2024 273.55 275.40 271.50 273.85 232,789 +0.80(+0.29%)
Mar 27, 2024 269.43 273.24 268.21 273.06 192,941 +5.30(+1.98%)
Mar 26, 2024 266.72 269.50 265.64 267.76 279,616 +1.28(+0.48%)
Mar 25, 2024 268.42 268.83 265.91 266.48 199,836 -1.37(-0.51%)
Mar 22, 2024 270.31 270.31 266.27 267.85 190,105 -1.62(-0.60%)
Mar 21, 2024 265.06 270.06 265.06 269.46 153,566 +5.18(+1.96%)
Mar 20, 2024 261.27 264.37 260.95 264.29 216,067 +2.35(+0.90%)
Mar 19, 2024 263.33 263.65 261.25 261.93 155,184 -1.06(-0.40%)
Mar 18, 2024 262.94 265.40 262.22 262.99 172,676 +0.45(+0.17%)
Mar 15, 2024 262.34 265.13 261.99 262.54 517,636 -0.98(-0.37%)
Mar 14, 2024 264.05 264.05 260.45 263.52 216,627 -0.77(-0.29%)
Mar 13, 2024 263.37 264.56 262.50 264.29 181,517 +1.08(+0.41%)
Mar 12, 2024 262.19 263.64 260.88 263.21 198,076 +0.64(+0.24%)
Mar 11, 2024 264.05 264.05 260.33 262.57 156,764 -1.53(-0.58%)
Mar 08, 2024 266.72 268.24 262.92 264.10 213,088 -2.62(-0.98%)
Mar 07, 2024 265.99 267.87 264.66 266.72 132,405 +2.20(+0.83%)
Mar 06, 2024 263.09 265.46 261.94 264.52 152,342 +3.38(+1.29%)
Mar 05, 2024 264.34 264.34 260.24 261.13 183,083 -3.52(-1.33%)
Mar 04, 2024 265.78 267.50 264.32 264.66 179,025 -0.77(-0.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.