NDSN: Nordson Corporation

As of Friday, January 10th, 2025

$ 200.12

-1.97 -0.97%

Open: 199.71
High: 200.31
Low: 196.83
Volume: 595,029
Previous Close on Wednesday, January 8th, 2025

$ 202.09

-3.34 -1.63%

Open: 204.79
High: 205.85
Low: 201.82
Volume: 431,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 199.71 200.31 196.83 200.12 595,029 -1.97 -0.97
2025-01-08 204.79 205.85 201.82 202.09 431,145 -3.34 -1.63
2025-01-07 206.79 208.61 204.48 205.43 256,793 -1.53 -0.74
2025-01-06 208.66 211.23 206.16 206.96 260,346 -0.60 -0.29
2025-01-03 205.31 207.86 204.20 207.56 263,178 +2.59 +1.26
2025-01-02 209.64 210.74 204.27 204.97 228,646 -4.27 -2.04
2024-12-31 209.75 210.78 207.73 209.24 269,808 +0.41 +0.20
2024-12-30 210.00 211.97 206.80 208.83 280,439 -2.44 -1.15
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 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -4.85 -2.37 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -6.82 204.43
10D 214.77
On 2024-12-26		 196.83
On 2025-01-10		 -12.17 -5.73 214.77
On 2024-12-26		 196.83
On 2025-01-10		 -8.35 206.98
20D 255.61
On 2024-12-11		 196.83
On 2025-01-10		 -52.75 -20.86 255.61
On 2024-12-11		 196.83
On 2025-01-10		 -23.00 213.80
WTD 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -7.44 -3.58 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -6.82 203.65
MTD 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -9.12 -4.36 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -6.82 204.52
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

200.12 -1.97 -0.97 595,029