TipRanks
Go Ultimate55% OFF

Nordson (NDSN) Historical Prices

MX:NDSN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266,040.006,040.006,025.006,025.006,025.00+0.08%292.14
Oct 29, 20266,020.006,035.006,020.006,020.006,020.00+0.00%00.00
Oct 28, 20266,035.006,035.006,020.006,020.006,020.00-0.46%705.64
Oct 27, 20266,048.006,048.006,048.006,048.006,048.00+1.82%716.29
Oct 26, 20265,940.005,940.005,836.105,940.005,940.00+0.00%00.00
Oct 23, 20265,836.105,940.005,836.105,940.005,940.00+1.37%612389.45
Oct 22, 20265,890.005,900.005,860.005,860.005,860.00-4.87%1914.96
Oct 21, 20266,150.006,160.006,150.006,160.006,160.00+3.35%1717.00
Oct 20, 20265,900.005,960.485,900.005,960.485,960.48-0.99%2747.25
Oct 19, 20266,020.006,020.005,900.006,020.006,020.00+0.00%00.00
Oct 16, 20266,020.006,020.005,900.006,020.006,020.00+0.00%00.00
Oct 15, 20265,900.006,020.005,900.006,020.006,020.00-0.50%1127.72
Oct 14, 20266,050.006,050.006,050.006,050.006,050.00+4.31%619.89
Oct 13, 20265,800.005,800.005,800.005,800.005,800.00+0.00%00.00
Oct 12, 20265,800.005,800.005,800.005,800.005,800.00-3.33%522.50
Oct 09, 20266,000.006,000.006,000.006,000.006,000.00+7.14%884.00
Oct 08, 20265,600.005,600.005,600.005,600.005,600.00+0.00%00.00
Oct 07, 20265,600.005,600.005,600.005,600.005,600.00+0.00%00.00
Oct 06, 20265,600.005,600.005,600.005,600.005,600.00+0.00%00.00
Oct 05, 20265,600.005,600.005,600.005,600.005,600.00+7.69%00.00
Oct 02, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Oct 01, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 30, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 29, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 28, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 25, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 24, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 23, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 22, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 21, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 18, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 17, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 16, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 15, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 14, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 11, 20265,200.005,600.005,200.005,200.005,200.00+0.00%00.00
Sep 10, 20265,200.005,600.005,200.005,200.005,200.00+0.31%00.00
Sep 09, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 08, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 07, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 04, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 03, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 02, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Sep 01, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 31, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 28, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 27, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 26, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 25, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00
Aug 24, 20265,200.005,600.005,200.005,200.005,184.04+0.00%00.00