Nordson Corporation (NDSN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.63 | 2.77034932308 | 239.32 | 247.38 | 234.03 | 237644 | 238.38640609 | CS |
| 4 | 14.67 | 6.34296091318 | 231.28 | 247.38 | 224.015 | 224026 | 234.68078943 | CS |
| 12 | -18.49 | -6.99213432159 | 264.44 | 279.38 | 222.18 | 264431 | 243.50070419 | CS |
| 26 | -8.48 | -3.33294029792 | 254.43 | 279.38 | 222.18 | 237622 | 253.71453462 | CS |
| 52 | 1.23 | 0.502615233737 | 244.72 | 279.38 | 208.91 | 222975 | 245.68231105 | CS |
| 156 | 20.96 | 9.31596959865 | 224.99 | 279.38 | 194.89 | 237632 | 233.54984677 | CS |
| 260 | 105.4 | 74.9911063678 | 140.55 | 279.38 | 96.455 | 242744 | 210.84133018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 245.95 | 5.4 | 2.24 | 242.8 | 247.38 | 241.64 | 234406 |
| 1721946900 | 240.55 | 4.56 | 1.93 | 238.905 | 243.75 | 237.18 | 316515 |
| 1721860500 | 235.99 | -3.88 | -1.62 | 239.54 | 239.54 | 234.03 | 253006 |
| 1721774100 | 239.87 | -0.54 | -0.22 | 239.32 | 241.15 | 238.49 | 223121 |
| 1721687700 | 240.41 | 3.8 | 1.61 | 237.29 | 240.41 | 234.0994 | 77153 |
| 1721428500 | 236.61 | -3.04 | -1.27 | 239.32 | 240.91 | 235.025 | 318425 |
| 1721342100 | 239.65 | -3.7 | -1.52 | 241.44 | 245.55 | 239.44 | 186857 |
| 1721255700 | 243.35 | -0.01 | -0.00 | 242.11 | 245.815 | 240.74 | 290004 |
| 1721169300 | 243.36 | 6.73 | 2.84 | 238.04 | 243.955 | 236.89 | 259458 |
| 1721082900 | 236.63 | -0.52 | -0.22 | 236.91 | 240.38 | 236.36 | 229194 |
| 1720823700 | 237.15 | 1.88 | 0.80 | 237.28 | 239.29 | 235.81 | 171299 |
| 1720737300 | 235.27 | 5.39 | 2.34 | 232.09 | 236.47 | 232.09 | 180366 |
| 1720650900 | 229.88 | 4.88 | 2.17 | 225.42 | 230.06 | 225.11 | 146972 |
| 1720564500 | 225 | -1.51 | -0.67 | 225.85 | 226.58 | 224.015 | 244927 |
| 1720478100 | 226.51 | -0.1 | -0.04 | 227.81 | 229.0087 | 225.54 | 222722 |
| 1720218900 | 226.61 | -0.98 | -0.43 | 226.86 | 227.66 | 224.17 | 181213 |
| 1720040640 | 227.59 | -0.62 | -0.27 | 228.49 | 228.97 | 226.36 | 125773 |
| 1719959700 | 228.21 | 0.53 | 0.23 | 227.81 | 229.045 | 226.71 | 169322 |
| 1719873300 | 227.68 | -4.26 | -1.84 | 231.78 | 233.79 | 227.63 | 215428 |
| 1719614100 | 231.94 | 1.63 | 0.71 | 231.28 | 233.55 | 229.065 | 444745 |
| 1719527700 | 230.31 | 0.5 | 0.22 | 229.61 | 231.3668 | 228.66 | 191563 |
| 1719441300 | 229.81 | 0.99 | 0.43 | 227.35 | 229.99 | 226.37 | 196659 |
| 1719354900 | 228.82 | -3.45 | -1.49 | 231.07 | 231.42 | 226.95 | 254452 |
| 1719268500 | 232.27 | 0.95 | 0.41 | 231.02 | 234.5 | 230.09 | 187435 |
| 1719009300 | 231.32 | -0.48 | -0.21 | 232.37 | 232.77 | 228.965 | 537521 |
| 1718922900 | 231.8 | -0.4 | -0.17 | 231.63 | 233.71 | 231.4171 | 249631 |
| 1718750100 | 232.2 | 0.13 | 0.06 | 232.06 | 233.675 | 231.75 | 267427 |
| 1718663700 | 232.07 | 3.35 | 1.46 | 228.13 | 232.61 | 226.83 | 207566 |
| 1718404500 | 228.72 | -4.95 | -2.12 | 231.26 | 232.12 | 225.72 | 166116 |
| 1718318100 | 233.67 | 0.94 | 0.40 | 232.73 | 233.98 | 230.54 | 298990 |
| 1718231700 | 232.73 | 7.03 | 3.11 | 230.06 | 234.2 | 230.06 | 275462 |
| 1718145300 | 225.7 | 0.42 | 0.19 | 224.28 | 226.5658 | 222.18 | 265858 |
| 1718058900 | 225.28 | -0.87 | -0.38 | 224.58 | 226.715 | 223.78 | 190706 |
| 1717799700 | 226.15 | -0.36 | -0.16 | 226.36 | 226.895 | 224.62 | 185218 |
| 1717713300 | 226.51 | -1.93 | -0.84 | 227.53 | 227.53 | 225.41 | 158443 |
| 1717626900 | 228.44 | 0.39 | 0.17 | 229.34 | 229.5175 | 225.57 | 224918 |
| 1717540500 | 228.05 | -1.33 | -0.58 | 228.59 | 229.89 | 227.3 | 228496 |
| 1717454100 | 229.38 | -5.34 | -2.28 | 235.73 | 235.97 | 227.615 | 257206 |
| 1717194900 | 234.72 | 3.42 | 1.48 | 231.35 | 235.1 | 229.68 | 398388 |
| 1717108500 | 231.3 | 1.3 | 0.57 | 231.05 | 231.54 | 229.65 | 234419 |
| 1717022100 | 230 | -3.58 | -1.53 | 232.55 | 232.61 | 229.32 | 237458 |
| 1716935700 | 233.58 | -4.36 | -1.83 | 237.94 | 238.66 | 233.09 | 305611 |
| 1716590100 | 237.94 | 0.04 | 0.02 | 238 | 239.4 | 236.43 | 221790 |
| 1716503700 | 237.9 | -5.22 | -2.15 | 243.45 | 243.46 | 237.64 | 255811 |
| 1716417300 | 243.12 | -0.02 | -0.01 | 242.64 | 248.785 | 242.343 | 306609 |
| 1716330900 | 243.14 | -25.27 | -9.41 | 246.16 | 258.13 | 243.09 | 619669 |
| 1716244500 | 268.41 | -3.24 | -1.19 | 271.3 | 272.265 | 267.64 | 401370 |
| 1715985300 | 271.64999 | 1.09 | 0.40 | 271.83 | 272.3899 | 269.511 | 810250 |
| 1715898900 | 270.56 | -4 | -1.46 | 274.72 | 274.72 | 270.1 | 415730 |
| 1715812500 | 274.56 | 2.57 | 0.94 | 273.44 | 275.8 | 273.43 | 203510 |
| 1715726100 | 271.99 | -1.77 | -0.65 | 274.27 | 275.2799 | 271.67 | 301514 |
| 1715639700 | 273.76 | -5.13 | -1.84 | 279.29 | 279.29 | 273.7 | 197038 |
| 1715380500 | 278.89 | 1.05 | 0.38 | 278 | 279.38 | 275.54 | 364643 |
| 1715294100 | 277.83999 | 6.84 | 2.52 | 271.47 | 278.06 | 271.14 | 300825 |
| 1715207700 | 271 | -1.06 | -0.39 | 271.07 | 271.63 | 267.91 | 296784 |
| 1715121300 | 272.06 | 1.41 | 0.52 | 271.13 | 274.52999 | 271.13 | 222569 |
| 1715034900 | 270.64999 | 5.04 | 1.90 | 267.58999 | 270.88 | 267.58999 | 207240 |
| 1714775700 | 265.61 | 2.81 | 1.07 | 264.44 | 266.07 | 262.83 | 171162 |
| 1714689300 | 262.8 | 1.85 | 0.71 | 262.06 | 263.78949 | 260.07 | 213229 |
| 1714602900 | 260.95 | 2.76 | 1.07 | 257.93 | 263.67 | 257.2 | 260268 |
| 1714516500 | 258.19 | -4.3 | -1.64 | 261.75 | 262.52999 | 257.87 | 249163 |
| 1714430100 | 262.49 | 2.09 | 0.80 | 260.95999 | 262.895 | 260.08499 | 135909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
