Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nordson Corporation - Common Stock (NQ:NDSN)

291.26 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	290.54	291.39	288.90	291.26	335,345	+1.08(+0.37%)
Feb 06, 2026	285.00	291.01	284.95	290.18	508,017	+7.61(+2.69%)
Feb 05, 2026	283.32	284.93	279.87	282.57	561,680	-3.38(-1.18%)
Feb 04, 2026	279.46	287.49	279.46	285.95	649,421	+7.78(+2.80%)
Feb 03, 2026	277.03	282.18	275.58	278.17	396,112	+1.26(+0.46%)
Feb 02, 2026	273.55	277.07	273.55	276.91	378,682	+2.38(+0.87%)
Jan 30, 2026	272.66	275.00	270.43	274.53	628,296	-0.47(-0.17%)
Jan 29, 2026	273.16	275.08	268.52	275.00	678,764	+3.06(+1.13%)
Jan 28, 2026	272.55	274.61	270.68	271.94	342,795	-1.34(-0.49%)
Jan 27, 2026	270.80	274.12	265.19	273.28	316,725	+1.97(+0.73%)
Jan 26, 2026	271.01	272.29	269.99	271.31	355,661	+0.04(+0.01%)
Jan 23, 2026	273.58	273.58	270.52	271.27	242,162	-2.67(-0.97%)
Jan 22, 2026	274.47	275.43	272.00	273.94	231,320	+0.84(+0.31%)
Jan 21, 2026	267.96	274.55	267.96	273.10	358,080	+7.02(+2.64%)
Jan 20, 2026	267.88	270.52	265.45	266.08	450,177	-5.84(-2.15%)
Jan 16, 2026	270.13	272.62	269.46	271.92	490,206	+0.01(+0.00%)
Jan 15, 2026	267.98	272.62	267.79	271.91	475,177	+5.37(+2.01%)
Jan 14, 2026	265.00	267.02	261.61	266.54	505,793	+1.74(+0.66%)
Jan 13, 2026	262.40	264.88	261.52	264.80	374,501	+2.40(+0.91%)
Jan 12, 2026	261.22	263.02	259.51	262.40	342,138	+1.18(+0.45%)
Jan 09, 2026	256.55	261.64	255.41	261.22	504,642	+5.96(+2.33%)
Jan 08, 2026	251.15	255.65	251.15	255.26	607,813	+2.40(+0.95%)
Jan 07, 2026	251.76	253.99	250.62	252.86	523,547	+0.86(+0.34%)
Jan 06, 2026	245.00	252.25	245.00	252.00	297,489	+6.11(+2.48%)
Jan 05, 2026	240.25	247.28	240.25	245.89	374,087	+4.86(+2.02%)
Jan 02, 2026	241.18	241.92	239.25	241.03	305,255	+0.60(+0.25%)
Dec 31, 2025	243.38	245.20	240.19	240.43	241,145	-3.53(-1.45%)
Dec 30, 2025	243.14	244.16	242.21	243.96	227,535	+0.82(+0.34%)
Dec 29, 2025	243.94	245.66	242.38	243.14	335,135	-0.85(-0.35%)
Dec 26, 2025	242.81	244.14	242.44	243.99	251,453	+0.52(+0.21%)
Dec 24, 2025	242.41	244.24	241.44	243.47	143,495	+1.49(+0.62%)
Dec 23, 2025	243.36	243.36	241.67	241.98	298,341	-1.38(-0.57%)
Dec 22, 2025	240.46	243.74	240.13	243.36	362,681	+2.98(+1.24%)
Dec 19, 2025	238.64	242.69	238.47	240.38	1,787,622	+2.04(+0.86%)
Dec 18, 2025	239.32	239.50	236.25	238.34	643,591	+0.27(+0.11%)
Dec 17, 2025	235.71	239.62	235.54	238.07	658,667	+2.52(+1.07%)
Dec 16, 2025	236.33	238.91	234.25	235.55	583,263	-1.41(-0.60%)
Dec 15, 2025	236.38	238.72	233.79	236.97	799,652	+2.33(+0.99%)
Dec 12, 2025	238.58	238.58	231.29	234.63	732,441	+1.02(+0.43%)
Dec 11, 2025	249.13	250.60	230.59	233.62	1,524,271	-1.88(-0.80%)
Dec 10, 2025	233.61	236.58	232.54	235.50	1,010,080	+2.87(+1.23%)
Dec 09, 2025	233.97	236.56	232.46	232.63	453,286	-1.01(-0.43%)
Dec 08, 2025	237.91	238.88	233.62	233.64	435,089	-4.46(-1.87%)
Dec 05, 2025	237.30	239.43	237.18	238.10	361,633	+0.52(+0.22%)
Dec 04, 2025	237.92	239.84	236.64	237.58	351,093	-0.18(-0.08%)
Dec 03, 2025	235.72	238.85	234.60	237.76	306,081	+2.05(+0.87%)
Dec 02, 2025	234.87	236.73	232.33	235.71	283,735	+1.49(+0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nordson Corporation - Common Stock (NQ:NDSN)

Historical Prices