Nordson Corp Historical Data - ND1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nordson Corp (ND1)
Nordson Corp (ND1) Historical

Nordson Corp (ND1)

215.50

1.70

( 0.80% )

Updated: 19:36:12

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.9	-1.32783882784	218.4	218.4	214	21	215.63225806	DE
4	-0.7	-0.323774283071	216.2	218.4	207.2	41	212.70909091	DE
12	-34.9	-13.9376996805	250.4	255.8	207.2	27	218.38658301	DE
26	-22.5	-9.45378151261	238	255.8	207.2	27	230.78290638	DE
52	-10.5	-4.64601769912	226	255.8	199	25	227.36976967	DE
156	-10.5	-4.64601769912	226	255.8	199	25	227.36976967	DE
260	-10.5	-4.64601769912	226	255.8	199	25	227.36976967	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	214.2	-0.3	-0.14	215.2	215.2	214	26
1719260820	214.5	-3.9	-1.79	217.7	217.7	214.5	16
1719001620	218.4	0.4	0.18	218.4	218.4	218.4	20
1718915160	218	0	0.00	218	218	218	0
1718828760	218	0	0.00	218	218	218	0
1718742360	218	2.7	1.25	214.6	218	214.6	24
1718656020	215.3	-0.7	-0.32	215.4	215.4	214.6	22
1718396820	216	-0.6	-0.28	217.6	217.6	216	45
1718310420	216.6	0.3	0.14	216.6	216.6	216.6	10
1718224020	216.3	8.9	4.29	212	216.4	212	25
1718137620	207.4	-4.2	-1.98	207.4	207.4	207.4	1
1718051220	211.6	1.7	0.81	208.3	211.6	208.3	7
1717792020	209.9	0.9	0.43	209.6	210.1	207.7	56
1717705620	209	1.2	0.58	209	209	209	6
1717619220	207.8	-4.2	-1.98	211.7	212	207.8	115
1717532820	212	1	0.47	208.5	212	207.2	197
1717446420	211	-5.4	-2.50	218.1	218.1	211	10
1717187220	216.4	2.1	0.98	216.4	216.4	216.4	45
1717100820	214.3	0.4	0.19	212	214.3	212	22
1717014420	213.9	-2.3	-1.06	216.2	216.2	213.9	53
1716928020	216.2	-1.9	-0.87	220	220	216.2	59
1716841560	218.1	-2.5	-1.13	220.7	220.7	218.1	49
1716582420	220.6	-5.6	-2.48	218.4	220.6	218.4	5
1716496020	226.2	-1.8	-0.79	226.2	226.2	226.2	1
1716409620	228	4	1.79	225.5	228	222.5	59
1716323160	224	-26.9	-10.72	214.7	229	210	71
1716236760	250.9	0	0.00	250.9	250.9	250.9	2
1715977620	250.9	0	0.00	250.9	250.9	250.9	0
1715891220	250.9	-1.7	-0.67	250.9	250.9	250.9	1
1715804820	252.6	2.4	0.96	252.9	253.6	252.6	3
1715718420	250.2	0	0.00	250.2	250.2	250.2	0
1715632020	250.2	0	0.00	250.2	250.2	250.2	0
1715372820	250.2	0	0.00	250.2	250.2	250.2	0
1715286420	250.2	-5.6	-2.19	250.2	250.2	250.2	2
1715200020	255.8	0	0.00	255.8	255.8	255.8	0
1715113620	255.8	10	4.07	253.4	255.8	253.4	12
1715027160	245.8	0	0.00	245.8	245.8	245.8	0
1714767960	245.8	0	0.00	245.8	245.8	245.8	0
1714681560	245.8	5.5	2.29	244.9	245.8	244.9	3
1714508820	240.3	0	0.00	240.3	240.3	240.3	0
1714422420	240.3	0	0.00	240.3	240.3	240.3	0
1714163220	240.3	0	0.00	240.3	240.3	240.3	0
1714076820	240.3	-5.5	-2.24	240.3	240.3	240.3	1
1713990360	245.8	0	0.00	245.8	245.8	245.8	0
1713903960	245.8	2.8	1.15	245.8	245.8	245.8	1
1713817620	243	0	0.00	243	243	243	0
1713558420	243	0	0.00	243	243	243	0
1713472020	243	-5.4	-2.17	243	243	243	3
1713385620	248.4	0	0.00	248.4	248.4	248.4	0
1713299220	248.4	-1.8	-0.72	248.4	248.4	248.4	5
1713212820	250.2	-1.1	-0.44	251.1	252.3	250.2	3
1712953560	251.3	0	0.00	251.3	251.3	251.3	0
1712867160	251.3	0	0.00	251.3	251.3	251.3	0
1712780760	251.3	-0.8	-0.32	251.3	251.3	251.3	10
1712694360	252.1	0	0.00	252.1	252.1	252.1	0
1712607960	252.1	3.7	1.49	252.1	252.1	252.1	2
1712348820	248.4	-2	-0.80	248.4	248.4	248.4	25
1712262360	250.4	1.3	0.52	250.4	250.4	250.4	1
1712175960	249.1	0	0.00	249.1	249.1	249.1	0
1712089560	249.1	-4.9	-1.93	254.8	254.9	249.1	4
1711661160	254	8	3.25	252	254	252	11
1711574760	246	0	0.00	246	246	246	0
1711488360	246	0	0.00	246	246	246	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions