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)

222.78 +0.03 (+0.01%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	223.18	224.65	222.71	222.78	169,670	+0.03(+0.01%)
Jul 02, 2025	220.29	222.83	219.57	222.75	342,362	+2.27(+1.03%)
Jul 01, 2025	213.24	223.86	213.24	220.48	396,147	+6.11(+2.85%)
Jun 30, 2025	214.66	214.95	213.11	214.37	354,437	-0.75(-0.35%)
Jun 27, 2025	215.47	216.28	213.49	215.12	510,824	+0.21(+0.10%)
Jun 26, 2025	213.77	216.04	213.16	214.91	337,061	+2.19(+1.03%)
Jun 25, 2025	213.00	213.90	210.30	212.72	488,089	-0.64(-0.30%)
Jun 24, 2025	214.12	215.36	212.48	213.36	415,804	+0.34(+0.16%)
Jun 23, 2025	209.39	213.26	207.51	213.02	429,796	+3.47(+1.66%)
Jun 20, 2025	215.00	215.47	209.47	209.55	1,803,951	-3.98(-1.86%)
Jun 18, 2025	212.92	215.55	211.66	213.53	483,031	+0.19(+0.09%)
Jun 17, 2025	215.17	218.24	212.59	213.34	532,877	-4.25(-1.96%)
Jun 16, 2025	215.51	218.76	214.71	217.59	466,639	+4.01(+1.88%)
Jun 13, 2025	215.51	216.90	213.24	213.58	379,688	-3.66(-1.68%)
Jun 12, 2025	217.86	219.15	216.32	217.24	414,523	-1.25(-0.57%)
Jun 11, 2025	222.27	223.13	218.15	218.48	499,911	-4.21(-1.89%)
Jun 10, 2025	219.00	223.09	218.01	222.69	412,158	+4.21(+1.92%)
Jun 09, 2025	214.93	220.15	213.69	218.48	465,788	+4.50(+2.10%)
Jun 06, 2025	215.42	215.93	212.95	213.98	218,891	+1.21(+0.57%)
Jun 05, 2025	212.77	214.19	211.10	212.77	385,040	+0.34(+0.16%)
Jun 04, 2025	212.00	213.14	210.23	212.43	409,753	+0.90(+0.42%)
Jun 03, 2025	211.73	214.09	210.58	211.54	395,943	+0.13(+0.06%)
Jun 02, 2025	209.59	211.97	206.24	211.41	697,456	+0.19(+0.09%)
May 30, 2025	210.47	213.16	208.94	211.22	911,946	+3.01(+1.45%)
May 29, 2025	209.10	217.21	204.43	208.21	911,871	+13.18(+6.76%)
May 28, 2025	196.19	197.94	194.58	195.03	443,767	-2.26(-1.15%)
May 27, 2025	195.04	197.85	193.97	197.29	355,578	+4.61(+2.39%)
May 23, 2025	191.93	193.11	191.29	192.68	320,257	-2.45(-1.26%)
May 22, 2025	194.79	196.42	193.47	195.13	300,756	-0.63(-0.32%)
May 21, 2025	200.04	200.57	195.50	195.75	262,937	-5.91(-2.93%)
May 20, 2025	202.65	203.72	200.66	201.66	194,996	-2.04(-1.00%)
May 19, 2025	202.30	204.27	201.56	203.71	304,177	-0.90(-0.44%)
May 16, 2025	200.76	204.89	199.78	204.60	315,079	+4.24(+2.11%)
May 15, 2025	200.59	201.26	198.34	200.37	278,481	-0.03(-0.01%)
May 14, 2025	200.42	202.26	199.29	200.40	317,363	-1.47(-0.73%)
May 13, 2025	202.68	204.04	200.83	201.86	295,343	-0.40(-0.20%)
May 12, 2025	199.80	202.98	199.27	202.26	421,594	+10.34(+5.39%)
May 09, 2025	193.70	194.47	191.53	191.92	252,279	-1.47(-0.76%)
May 08, 2025	190.94	195.63	190.11	193.39	278,133	+4.79(+2.54%)
May 07, 2025	188.23	189.68	187.53	188.60	296,742	+0.85(+0.45%)
May 06, 2025	189.03	190.16	187.21	187.75	230,350	-2.45(-1.29%)
May 05, 2025	190.25	192.64	190.00	190.21	269,436	-1.93(-1.01%)
May 02, 2025	193.19	193.61	191.26	192.14	334,409	+2.47(+1.30%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nordson Corporation - Common Stock (NQ:NDSN)

Historical Prices