NDSN: Nordson Corporation

As of Thursday, June 1st, 2023

$ 221.77

+3.84 +1.76%

Open: 218.82
High: 222.36
Low: 217.55
Volume: 218,626
Previous Close on Wednesday, May 31st, 2023

$ 217.93

-2.78 -1.26%

Open: 220.19
High: 220.36
Low: 215.82
Volume: 409,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 218.82 222.36 217.55 221.77 218,254 +3.84 +1.76
2023-05-31 220.19 220.36 215.82 217.93 409,376 -2.78 -1.26
2023-05-30 221.72 221.80 220.08 220.71 251,722 -0.11 -0.05
2023-05-26 217.00 220.94 217.00 220.82 180,193 +3.67 +1.69
2023-05-25 213.87 218.23 212.80 217.15 254,208 +3.35 +1.57
2023-05-24 219.25 220.91 213.30 213.80 300,865 -5.78 -2.63
2023-05-23 216.96 221.30 208.91 219.58 528,761 +3.34 +1.54
2023-05-22 217.50 218.35 214.30 216.24 405,225 -0.93 -0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.36
On 2023-06-01		 212.80
On 2023-05-25		 7.97 3.73 221.80
On 2023-05-30		 215.82
On 2023-05-31		 -2.70 219.68
10D 222.36
On 2023-06-01		 208.91
On 2023-05-23		 4.77 2.20 221.30
On 2023-05-23		 212.80
On 2023-05-25		 -3.84 218.28
20D 222.36
On 2023-06-01		 208.91
On 2023-05-23		 6.22 2.89 221.65
On 2023-05-08		 208.91
On 2023-05-23		 -5.75 217.53
WTD 222.36
On 2023-06-01		 215.82
On 2023-05-31		 0.95 0.43 221.80
On 2023-05-30		 215.82
On 2023-05-31		 -2.70 220.14
MTD 222.36
On 2023-06-01		 217.55
On 2023-06-01		 3.84 1.76 -- -- -- 221.77
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00