Nordson

NDSN
🏛️ usa →
227.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 254.12 257.22 254.12 255.27 0.1M
2021-12-30 256.81 258.36 254.50 254.76 0.1M
2021-12-29 257.11 258.77 253.58 256.81 0.1M
2021-12-28 257.24 258.68 255.83 256.59 0.1M
2021-12-27 253.62 257.63 253.11 256.62 0.1M
2021-12-23 251.29 255.28 251.29 253.66 0.1M
2021-12-22 249.83 253.55 248.51 249.87 0.3M
2021-12-21 247.99 251.58 245.84 250.86 0.2M
2021-12-20 245.32 248.42 241.06 245.54 0.2M
2021-12-17 248.36 257.29 246.05 248.43 0.6M
2021-12-16 262.00 263.50 247.03 248.85 0.5M
2021-12-15 265.11 269.17 264.14 269.12 0.3M
2021-12-14 266.88 269.93 261.54 264.56 0.3M
2021-12-13 271.49 271.90 266.85 267.91 0.2M
2021-12-10 266.79 271.19 266.79 270.67 0.1M
2021-12-09 267.30 268.00 263.94 266.23 0.2M
2021-12-08 265.94 267.90 264.37 266.74 0.3M
2021-12-07 267.66 269.75 264.73 264.85 0.2M
2021-12-06 261.50 264.93 261.50 264.11 0.3M
2021-12-03 263.03 263.03 258.60 260.10 0.2M
2021-12-02 251.46 262.14 251.38 261.73 0.2M
2021-12-01 256.11 264.26 251.36 251.60 0.2M
2021-11-30 263.63 263.70 253.67 254.19 0.3M
2021-11-29 261.47 263.03 259.35 262.15 0.1M
2021-11-26 264.47 266.79 257.28 258.22 0.1M
2021-11-24 267.40 269.02 264.19 269.02 0.1M
2021-11-23 267.74 270.00 265.66 267.99 0.1M
2021-11-22 268.45 270.55 266.39 267.51 0.1M
2021-11-19 268.80 268.84 266.50 266.96 0.1M
2021-11-18 269.75 272.28 268.12 268.53 0.1M
2021-11-17 268.51 269.47 265.13 269.33 0.1M
2021-11-16 266.30 268.80 263.18 267.80 0.2M
2021-11-15 267.00 267.00 263.99 265.52 0.1M
2021-11-12 265.12 267.80 263.49 267.45 0.1M
2021-11-11 263.97 265.91 262.01 264.99 0.1M
2021-11-10 262.07 264.72 260.79 263.77 0.1M
2021-11-09 261.61 263.51 248.81 262.95 0.1M
2021-11-08 262.48 265.47 260.06 262.08 0.1M
2021-11-05 264.25 269.87 260.01 261.28 0.1M
2021-11-04 259.94 264.24 259.94 262.72 0.1M
2021-11-03 259.86 264.74 257.14 259.71 0.1M
2021-11-02 259.88 262.48 256.51 259.47 0.2M
2021-11-01 254.90 259.53 253.57 258.74 0.2M
2021-10-29 250.54 254.71 250.54 254.21 0.2M
2021-10-28 249.89 252.96 249.00 251.05 0.1M
2021-10-27 251.36 252.46 249.03 249.23 0.1M
2021-10-26 256.13 256.13 251.16 251.17 0.1M
2021-10-25 254.65 257.83 245.19 256.13 0.2M
2021-10-22 251.47 255.98 251.35 254.03 0.2M
2021-10-21 245.48 251.36 244.66 251.33 0.2M
2021-10-20 247.07 249.80 245.98 246.16 0.1M
2021-10-19 246.03 247.90 244.10 247.89 0.1M
2021-10-18 243.81 245.85 243.81 244.48 0.1M
2021-10-15 244.41 247.38 243.89 244.72 0.1M
2021-10-14 240.58 244.13 240.36 243.70 0.1M
2021-10-13 237.23 238.82 235.30 238.51 0.2M
2021-10-12 238.75 239.53 236.62 236.96 0.1M
2021-10-11 237.33 240.41 237.33 237.93 0.2M
2021-10-08 241.02 241.03 236.11 237.98 0.2M
2021-10-07 240.27 242.83 239.59 241.05 0.2M
2021-10-06 239.05 239.99 234.09 238.52 0.1M
2021-10-05 240.77 242.99 239.34 241.40 0.2M
2021-10-04 240.50 243.41 239.28 240.59 0.2M
2021-10-01 239.11 241.64 235.27 239.50 0.1M
2021-09-30 244.06 244.89 237.98 238.15 0.2M
2021-09-29 242.77 244.21 241.81 242.91 0.1M
2021-09-28 244.08 245.45 240.70 241.94 0.1M
2021-09-27 243.72 245.71 243.10 244.81 0.2M
2021-09-24 244.06 245.19 243.33 243.89 0.1M
2021-09-23 242.04 245.23 242.04 244.53 0.1M
2021-09-22 242.42 243.42 241.46 241.57 0.1M
2021-09-21 241.36 241.36 238.30 240.72 0.2M
2021-09-20 238.64 241.96 237.80 240.73 0.2M
2021-09-17 242.84 243.21 239.34 241.84 0.5M
2021-09-16 244.32 244.76 241.89 243.38 0.1M
2021-09-15 242.12 244.93 241.45 243.68 0.2M
2021-09-14 240.78 243.21 239.41 242.05 0.2M
2021-09-13 242.89 243.98 239.12 240.09 0.1M
2021-09-10 244.16 245.40 240.80 241.09 0.1M
2021-09-09 244.88 245.91 241.57 243.11 0.2M
2021-09-08 243.25 245.43 242.88 244.93 0.2M
2021-09-07 241.67 245.02 239.46 243.27 0.3M
2021-09-03 241.87 244.63 240.65 241.45 0.2M
2021-09-02 241.61 245.61 240.81 242.59 0.3M
2021-09-01 239.67 242.53 235.60 240.94 0.3M
2021-08-31 241.95 243.85 236.60 238.60 0.4M
2021-08-30 233.27 239.32 233.05 238.82 0.3M
2021-08-27 233.48 235.78 232.64 233.54 0.2M
2021-08-26 233.01 234.99 231.65 232.50 0.1M
2021-08-25 234.20 235.04 232.29 233.53 0.2M
2021-08-24 230.89 234.47 230.89 233.36 0.1M
2021-08-23 231.07 232.66 230.07 231.02 0.1M
2021-08-20 226.64 230.58 225.63 230.26 0.1M
2021-08-19 225.95 228.50 225.77 226.14 0.1M
2021-08-18 228.15 229.70 226.65 227.07 0.1M
2021-08-17 227.84 229.16 226.13 228.88 0.1M
2021-08-16 227.94 229.81 225.79 229.55 0.1M
2021-08-13 226.95 229.12 225.70 228.59 0.2M
2021-08-12 223.84 227.43 222.07 226.56 0.1M
2021-08-11 223.21 224.58 222.15 223.37 0.1M
2021-08-10 223.08 224.38 221.00 221.63 0.2M
2021-08-09 224.18 224.18 220.74 222.15 0.1M
2021-08-06 225.82 227.35 224.30 224.92 0.1M
2021-08-05 226.78 227.50 224.60 225.50 0.1M
2021-08-04 227.90 228.70 226.32 226.51 0.1M
2021-08-03 227.60 229.28 226.75 228.16 0.1M
2021-08-02 227.05 229.80 226.48 227.04 0.1M
2021-07-30 223.98 226.85 223.98 226.13 0.2M
2021-07-29 223.90 227.00 223.17 225.04 0.1M
2021-07-28 221.78 223.92 220.40 222.70 0.1M
2021-07-27 224.30 224.30 221.00 221.40 0.1M
2021-07-26 224.99 225.00 222.52 224.30 0.1M
2021-07-23 223.85 225.00 222.23 224.99 0.1M
2021-07-22 224.32 224.97 221.93 222.68 0.1M
2021-07-21 224.99 226.76 223.69 224.52 0.1M
2021-07-20 219.26 225.44 219.26 223.92 0.2M
2021-07-19 219.33 219.98 216.81 218.50 0.1M
2021-07-16 223.15 224.16 221.71 221.87 0.2M
2021-07-15 219.99 223.37 219.99 222.25 0.1M
2021-07-14 220.43 222.95 219.96 220.81 0.2M
2021-07-13 220.58 221.88 219.80 219.99 0.1M
2021-07-12 220.51 222.03 219.40 221.29 0.2M
2021-07-09 218.35 221.49 217.38 221.30 0.2M
2021-07-08 217.83 219.32 215.22 216.38 0.3M
2021-07-07 217.62 221.50 215.49 221.07 0.3M
2021-07-06 221.42 221.42 217.54 218.13 0.2M
2021-07-02 218.69 220.68 217.59 220.20 0.1M
2021-07-01 219.89 221.65 218.14 218.41 0.2M
2021-06-30 219.60 220.47 218.74 219.51 0.2M
2021-06-29 219.39 221.53 218.74 219.60 0.2M
2021-06-28 221.63 222.34 218.01 218.69 0.2M
2021-06-25 218.99 223.12 218.19 220.67 1.4M
2021-06-24 218.85 220.16 217.47 218.10 0.3M
2021-06-23 218.90 220.40 217.56 217.90 0.2M
2021-06-22 219.29 220.12 218.03 219.02 0.1M
2021-06-21 217.31 220.68 216.34 219.56 0.2M
2021-06-18 214.78 217.10 212.52 215.26 0.4M
2021-06-17 219.75 219.75 216.39 217.77 0.1M
2021-06-16 223.02 223.30 219.05 219.43 0.2M
2021-06-15 222.42 223.61 220.32 223.02 0.1M
2021-06-14 221.85 222.91 220.94 221.29 0.2M
2021-06-11 223.72 223.86 221.11 222.40 0.1M
2021-06-10 224.32 224.32 221.64 223.17 0.1M
2021-06-09 222.13 222.51 220.74 222.10 0.2M
2021-06-08 222.00 223.78 221.01 222.32 0.2M
2021-06-07 224.37 224.71 221.65 222.56 0.3M
2021-06-04 221.88 224.88 220.27 224.16 0.2M
2021-06-03 220.73 222.79 219.35 220.51 0.2M
2021-06-02 222.75 223.66 218.29 221.53 0.2M
2021-06-01 223.54 224.84 221.18 221.67 0.2M
2021-05-28 223.29 223.29 218.85 221.69 0.2M
2021-05-27 215.33 223.49 214.35 223.43 0.6M
2021-05-26 216.29 217.24 211.68 215.80 0.5M
2021-05-25 219.00 220.48 213.00 216.83 0.6M
2021-05-24 201.81 203.84 200.09 202.47 0.3M
2021-05-21 200.26 202.76 199.51 201.83 0.4M
2021-05-20 198.98 200.78 198.28 199.45 0.2M
2021-05-19 199.23 199.45 197.20 198.98 0.1M
2021-05-18 203.18 204.31 200.54 200.69 0.1M
2021-05-17 205.97 206.98 201.95 203.99 0.1M
2021-05-14 206.23 207.50 204.71 205.87 0.1M
2021-05-13 200.61 206.88 200.61 205.43 0.2M
2021-05-12 208.02 208.02 199.85 200.03 0.1M
2021-05-11 207.22 208.73 205.51 207.42 0.2M
2021-05-10 209.67 211.68 208.14 208.68 0.1M
2021-05-07 206.60 210.68 206.60 208.83 0.1M
2021-05-06 209.51 210.52 207.87 208.58 0.3M
2021-05-05 211.56 211.97 207.51 208.50 0.2M
2021-05-04 208.73 212.02 208.05 211.30 0.2M
2021-05-03 212.73 213.37 208.15 208.61 0.2M
2021-04-30 213.85 213.85 210.24 211.41 0.2M
2021-04-29 213.31 223.37 212.86 214.90 0.3M
2021-04-28 213.91 215.00 212.85 213.61 0.1M
2021-04-27 214.00 214.92 212.40 214.10 0.1M
2021-04-26 214.98 217.95 213.47 213.63 0.3M
2021-04-23 212.22 215.00 211.12 213.93 0.2M
2021-04-22 208.99 213.14 208.70 210.79 0.2M
2021-04-21 207.20 210.80 206.37 209.52 0.2M
2021-04-20 206.12 208.04 204.75 206.20 0.1M
2021-04-19 205.87 207.12 205.01 205.93 0.2M
2021-04-16 205.90 206.97 204.90 206.22 0.1M
2021-04-15 203.70 205.29 201.50 204.59 0.1M
2021-04-14 201.17 203.97 201.17 203.47 0.1M
2021-04-13 203.48 203.82 201.14 201.91 0.1M
2021-04-12 203.14 204.56 202.92 203.58 0.1M
2021-04-09 201.26 204.04 200.14 203.12 0.1M
2021-04-08 201.98 203.89 198.56 201.03 0.2M
2021-04-07 203.79 203.79 199.76 201.67 0.2M
2021-04-06 202.57 204.49 200.23 202.99 0.2M
2021-04-05 203.06 204.80 201.93 202.52 0.1M
2021-04-01 199.54 203.61 198.07 202.38 0.2M
2021-03-31 202.83 204.56 198.30 198.68 0.3M
2021-03-30 203.54 204.03 201.17 204.03 0.2M
2021-03-29 202.69 207.62 202.10 202.96 0.3M
2021-03-26 202.16 203.96 198.96 203.59 0.2M
2021-03-25 199.52 202.05 197.32 201.32 0.2M
2021-03-24 199.63 202.29 199.03 199.71 0.2M
2021-03-23 200.24 200.95 197.01 198.13 0.2M
2021-03-22 201.75 203.13 197.70 201.71 0.3M
2021-03-19 204.63 205.37 201.15 202.16 0.6M
2021-03-18 205.76 207.92 203.91 205.24 0.2M
2021-03-17 204.71 208.74 202.82 205.73 0.2M
2021-03-16 207.00 207.00 202.60 206.15 0.2M
2021-03-15 202.18 208.21 200.32 207.24 0.2M
2021-03-12 200.93 202.98 199.45 201.71 0.2M
2021-03-11 201.22 202.70 200.02 200.87 0.1M
2021-03-10 198.36 202.11 197.02 201.72 0.2M
2021-03-09 197.39 198.30 195.94 197.20 0.4M
2021-03-08 196.47 200.31 195.00 196.53 0.2M
2021-03-05 193.65 196.49 190.43 196.00 0.2M
2021-03-04 194.19 196.05 189.74 191.47 0.3M
2021-03-03 192.76 197.64 191.86 194.60 0.2M
2021-03-02 193.89 195.44 190.27 192.96 0.2M
2021-03-01 195.05 196.59 193.25 193.78 0.3M
2021-02-26 194.09 196.37 191.68 192.41 0.4M
2021-02-25 196.31 196.31 191.62 193.20 0.3M
2021-02-24 188.10 197.18 187.62 196.74 0.4M
2021-02-23 187.75 191.00 185.30 187.82 0.6M
2021-02-22 186.19 187.58 183.53 184.38 0.4M
2021-02-19 187.09 190.44 186.97 187.88 0.3M
2021-02-18 183.32 186.77 182.52 185.67 0.2M
2021-02-17 185.46 186.75 183.34 183.76 0.1M
2021-02-16 189.81 189.91 185.84 186.24 0.2M
2021-02-12 188.43 188.98 187.31 188.27 0.1M
2021-02-11 189.62 191.50 187.01 189.14 0.4M
2021-02-10 188.68 190.22 186.99 189.93 0.1M
2021-02-09 190.35 190.35 187.27 188.34 0.2M
2021-02-08 189.79 192.06 189.30 190.00 0.4M
2021-02-05 187.67 189.84 185.33 188.07 0.2M
2021-02-04 184.02 186.96 184.02 186.02 0.4M
2021-02-03 182.86 185.10 182.26 183.74 0.3M
2021-02-02 183.30 184.02 182.68 183.59 0.2M
2021-02-01 180.22 183.01 179.61 182.58 0.3M
2021-01-29 183.72 186.49 178.61 178.99 0.4M
2021-01-28 186.13 187.16 184.13 184.34 0.2M
2021-01-27 184.88 186.35 179.89 183.59 0.3M
2021-01-26 189.89 191.30 186.01 187.49 0.3M
2021-01-25 191.02 192.79 186.44 188.12 0.4M
2021-01-22 191.67 192.53 189.76 191.99 0.3M
2021-01-21 194.40 194.86 191.51 192.10 0.3M
2021-01-20 190.14 194.37 189.53 193.87 0.6M
2021-01-19 195.51 195.90 188.83 189.50 0.9M
2021-01-15 200.61 203.69 192.25 193.25 0.4M
2021-01-14 204.60 205.02 200.29 202.03 0.2M
2021-01-13 206.27 208.83 203.48 203.61 0.3M
2021-01-12 202.34 207.76 202.34 207.34 0.2M
2021-01-11 201.23 205.01 200.72 204.23 0.2M
2021-01-08 204.75 206.53 200.31 203.27 0.3M
2021-01-07 206.06 206.85 202.25 205.29 0.6M
2021-01-06 200.28 206.49 200.28 204.95 0.3M
2021-01-05 195.88 200.79 194.90 199.29 0.3M
2021-01-04 201.58 203.50 194.38 196.56 0.2M