Nordson Corporation (NDSN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 0.7944073721 | 220.29 | 224.65 | 217.81 | 242036 | 221.52771573 | CS |
| 4 | -1.04 | -0.4662004662 | 223.08 | 224.65 | 207.51 | 470263 | 214.92532091 | CS |
| 12 | 38.95 | 21.2736905347 | 183.09 | 224.65 | 174.59 | 399706 | 205.52608823 | CS |
| 26 | 22.05 | 11.0255512776 | 199.99 | 224.65 | 165.03 | 389788 | 204.82679583 | CS |
| 52 | -3.81 | -1.68696037193 | 225.85 | 266.86 | 165.03 | 327332 | 220.10312054 | CS |
| 156 | 15.53 | 7.52021693865 | 206.51 | 279.38 | 165.03 | 261724 | 229.5585213 | CS |
| 260 | 33.59 | 17.8243565933 | 188.45 | 279.38 | 165.03 | 255108 | 223.62234299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 222.04 | 0.54 | 0.24 | 221.98 | 223.62 | 219.74 | 165584 |
| 1752014100 | 221.5 | 2.71 | 1.24 | 218.74 | 223.6 | 218.695 | 227956 |
| 1751927700 | 218.79 | -3.99 | -1.79 | 221.28 | 223.36 | 217.81 | 226582 |
| 1751576640 | 222.78 | 0.03 | 0.01 | 223.18 | 224.65 | 222.71 | 169670 |
| 1751495700 | 222.75 | 2.27 | 1.03 | 220.29 | 222.83 | 219.57 | 342362 |
| 1751409300 | 220.48 | 6.11 | 2.85 | 213.24 | 223.86 | 213.24 | 396147 |
| 1751322900 | 214.37 | -0.75 | -0.35 | 214.66 | 214.95 | 213.11 | 353032 |
| 1751063700 | 215.12 | 0.21 | 0.10 | 215.47 | 216.28 | 213.49 | 510824 |
| 1750977300 | 214.91 | 2.19 | 1.03 | 213.77 | 216.0401 | 213.1634 | 337057 |
| 1750890900 | 212.72 | -0.64 | -0.30 | 213 | 213.9 | 210.3 | 488089 |
| 1750804500 | 213.36 | 0.34 | 0.16 | 214.12 | 215.36 | 212.48 | 415804 |
| 1750718100 | 213.02 | 3.47 | 1.66 | 209.39 | 213.26 | 207.51 | 429796 |
| 1750458900 | 209.55 | -3.98 | -1.86 | 215 | 215.47 | 209.47 | 1803951 |
| 1750286100 | 213.53 | -0.59 | -0.28 | 212.92 | 215.5499 | 211.66 | 483031 |
| 1750199700 | 214.12 | -4.27 | -1.96 | 215.96 | 219.04 | 213.37 | 523277 |
| 1750113300 | 218.39 | 4.03 | 1.88 | 216.3 | 219.56 | 215.49 | 464939 |
| 1749854100 | 214.36 | -3.67 | -1.68 | 216.3 | 217.69 | 214.02 | 378304 |
| 1749767700 | 218.03 | -1.25 | -0.57 | 218.66 | 219.95 | 217.11 | 413013 |
| 1749681300 | 219.28 | -4.22 | -1.89 | 223.08 | 223.95 | 218.945 | 498088 |
| 1749594900 | 223.5 | 4.22 | 1.92 | 219.8 | 223.91 | 218.81 | 410657 |
| 1749508500 | 219.28 | 4.52 | 2.10 | 215.72 | 220.95 | 214.47 | 464092 |
| 1749249300 | 214.76 | 1.21 | 0.57 | 216.21 | 216.72 | 213.73 | 218094 |
| 1749162900 | 213.55 | 0.34 | 0.16 | 213.55 | 214.97 | 211.87 | 383638 |
| 1749076500 | 213.21 | 0.9 | 0.42 | 212.78 | 213.921 | 211 | 405861 |
| 1748990100 | 212.31 | 0.13 | 0.06 | 212.5 | 214.87 | 211.35 | 394501 |
| 1748903700 | 212.18 | 0.19 | 0.09 | 210.36 | 212.74 | 206.995 | 694916 |
| 1748644500 | 211.99 | 3.02 | 1.45 | 211.24 | 213.939 | 209.7 | 908620 |
| 1748558100 | 208.97 | 13.23 | 6.76 | 209.86 | 218 | 205.1725 | 908550 |
| 1748471700 | 195.74 | -2.27 | -1.15 | 196.91 | 198.66 | 195.29 | 442150 |
| 1748385300 | 198.01 | 4.63 | 2.39 | 195.75 | 198.57 | 194.68 | 354283 |
| 1748039700 | 193.38 | -2.46 | -1.26 | 192.63 | 193.8155 | 191.99 | 319091 |
| 1747953300 | 195.84 | -0.63 | -0.32 | 195.5 | 197.14 | 194.18 | 299661 |
| 1747866900 | 196.47 | -5.93 | -2.93 | 200.77 | 201.305 | 196.21 | 261980 |
| 1747780500 | 202.4 | -2.05 | -1.00 | 203.39 | 204.46 | 201.39 | 194286 |
| 1747694100 | 204.45 | -0.9 | -0.44 | 203.04 | 205.015 | 202.295 | 303069 |
| 1747434900 | 205.35 | 4.25 | 2.11 | 201.49 | 205.64 | 200.51 | 313932 |
| 1747348500 | 201.1 | -0.03 | -0.01 | 201.32 | 202 | 199.07 | 277467 |
| 1747262100 | 201.13 | -1.47 | -0.73 | 201.15 | 202.995 | 200.02 | 315881 |
| 1747175700 | 202.6 | -0.4 | -0.20 | 203.42 | 204.79 | 201.565 | 294268 |
| 1747089300 | 203 | 10.38 | 5.39 | 200.53 | 203.72 | 200 | 420059 |
| 1746830100 | 192.62 | -1.48 | -0.76 | 194.41 | 195.18 | 192.23 | 251359 |
| 1746743700 | 194.1 | 4.81 | 2.54 | 191.64 | 196.35 | 190.805 | 277120 |
| 1746657300 | 189.29 | 0.85 | 0.45 | 188.92 | 190.37 | 188.22 | 295662 |
| 1746570900 | 188.44 | -2.46 | -1.29 | 189.72 | 190.86 | 187.89 | 229511 |
| 1746484500 | 190.9 | -1.94 | -1.01 | 190.95 | 193.34 | 190.7 | 268337 |
| 1746225300 | 192.84 | 2.48 | 1.30 | 193.9 | 194.32 | 191.96 | 332977 |
| 1746138900 | 190.36 | 0.79 | 0.42 | 189.9 | 192.27 | 187.2407 | 435603 |
| 1746052500 | 189.57 | 0.81 | 0.43 | 186.5 | 190.09 | 184.58 | 630229 |
| 1745966100 | 188.76 | 0.06 | 0.03 | 188.47 | 190.495 | 187.79 | 248374 |
| 1745879700 | 188.7 | 0.48 | 0.26 | 188.89 | 191.84 | 187.1 | 242697 |
| 1745620500 | 188.22 | -1.23 | -0.65 | 189.24 | 189.24 | 187.34 | 219632 |
| 1745534100 | 189.45 | 4.72 | 2.56 | 185.1 | 189.85 | 183.9101 | 298415 |
| 1745447700 | 184.73 | 1.67 | 0.91 | 186.9 | 192.1 | 184.32 | 250280 |
| 1745361300 | 183.06 | 5.95 | 3.36 | 179.29 | 183.54 | 176.86 | 302350 |
| 1745274900 | 177.11 | -3.7 | -2.05 | 178.62 | 179.69 | 174.59 | 389801 |
| 1744929300 | 180.81 | 0.12 | 0.07 | 180.69 | 182.67 | 179.56 | 404281 |
| 1744842900 | 180.69 | -2.4 | -1.31 | 183.09 | 183.63 | 178.9337 | 249259 |
| 1744756500 | 183.09 | -1.36 | -0.74 | 183.81 | 186.26 | 182.29 | 271284 |
| 1744670100 | 184.45 | -1.11 | -0.60 | 187.07 | 187.835 | 182.14 | 449119 |
| 1744410900 | 185.56 | 4.52 | 2.50 | 181.04 | 185.84 | 178.96 | 622407 |
| 1744324500 | 181.04 | -6.25 | -3.34 | 183.05 | 185.04 | 175.25 | 666807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
