Nordson Corporation (NDSN) Historical Stock Data

238.05 ↑2.78 (1.18%)
As of January 27, 2023, 11:59am EST.

Historical Data

In the past 30 trading days, NDSN is down -0.24% a day on average. There have been 13 days where Nordson Corporation closed green and 17 days where NDSN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-26236.98235.27↓$1.71 (-0.72%)233.33236.98240.91K
2023-01-25241.39235.02↓$6.37 (-2.64%)233.66241.39349.23K
2023-01-24237.84242.45↑$4.61 (1.94%)237.35242.91244.77K
2023-01-23234.15238.10↑$3.95 (1.69%)233.48238.61270.56K
2023-01-20228.38233.82↑$5.44 (2.38%)228.35234.46317.28K
2023-01-19237.67228.37↓$9.30 (-3.91%)227.84237.67263.09K
2023-01-18243.05238.51↓$4.54 (-1.87%)238.42245.06245.11K
2023-01-17244.20242.05↓$2.15 (-0.88%)241.87246.61218.76K
2023-01-13239.17243.84↑$4.67 (1.95%)239.17244.29125.47K
2023-01-12244.01242.15↓$1.86 (-0.76%)242.07244.39139.86K
2023-01-11242.96243.87↑$0.91 (0.37%)242.33244.45217.87K
2023-01-10240.36241.45↑$1.09 (0.45%)238.81242.11159.14K
2023-01-09237.79241.24↑$3.45 (1.45%)237.25243.40221.71K
2023-01-06232.04235.77↑$3.73 (1.61%)232.04237.00158.61K
2023-01-05237.33229.74↓$7.59 (-3.20%)229.51237.58217.44K
2023-01-04239.86237.75↓$2.11 (-0.88%)235.77240.30288.65K
2023-01-03238.65238.03↓$0.62 (-0.26%)235.59240.00252.79K
2022-12-30239.48237.72↓$1.76 (-0.73%)236.02239.48106.12K
2022-12-29236.42239.78↑$3.36 (1.42%)235.40240.97126.73K
2022-12-28238.59235.12↓$3.47 (-1.45%)235.01239.78147.70K
2022-12-27236.62237.61↑$0.99 (0.42%)236.29238.91165.81K
2022-12-23235.90236.32↑$0.42 (0.18%)233.83237.24147.76K
2022-12-22236.62234.68↓$1.94 (-0.82%)231.63237.76204.94K
2022-12-21234.76238.20↑$3.44 (1.47%)231.67238.20240.54K
2022-12-20232.87232.77↓$0.10 (-0.04%)230.91234.04296.41K
2022-12-19235.46233.40↓$2.06 (-0.87%)232.85237.72252.80K
2022-12-16238.04236.82↓$1.22 (-0.51%)232.51238.97621.07K
2022-12-15239.91241.84↑$1.93 (0.80%)234.04245.36605.92K
2022-12-14238.72235.91↓$2.81 (-1.18%)234.33241.09344.03K
2022-12-13244.95238.37↓$6.58 (-2.69%)236.24244.95258.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NDSN adding next Friday

0 Like Report
4texin

$NDSN hello
please hold.

0 Like Report
micmic

$NDSN we want higher!!!

0 Like Report