NDSN: Nordson Corporation

As of Friday, January 17th, 2025

$ 216.38

+2.56 +1.20%

Open: 215.55
High: 217.56
Low: 214.80
Volume: 510,535
Previous Close on Thursday, January 16th, 2025

$ 213.82

+2.34 +1.11%

Open: 211.01
High: 215.00
Low: 211.01
Volume: 595,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 215.55 217.56 214.80 216.38 510,532 +2.56 +1.20
2025-01-16 211.01 215.00 211.01 213.82 595,860 +2.34 +1.11
2025-01-15 210.56 213.57 208.95 211.48 675,819 +4.07 +1.96
2025-01-14 204.41 207.49 203.89 207.41 332,476 +3.58 +1.76
2025-01-13 199.15 204.06 199.01 203.83 414,694 +3.71 +1.85
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
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 217.56
On 2025-01-17		 199.01
On 2025-01-13		 16.26 8.13 204.06
On 2025-01-13		 204.06
On 2025-01-13		 0.00 210.58
10D 217.56
On 2025-01-17		 196.83
On 2025-01-10		 11.41 5.57 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -6.82 207.51
20D 226.47
On 2024-12-18		 196.83
On 2025-01-10		 -7.63 -3.41 226.47
On 2024-12-18		 196.83
On 2025-01-10		 -13.09 208.79
WTD 217.56
On 2025-01-17		 199.01
On 2025-01-13		 16.26 8.13 204.06
On 2025-01-13		 204.06
On 2025-01-13		 0.00 210.58
MTD 217.56
On 2025-01-17		 196.83
On 2025-01-10		 7.14 3.41 211.23
On 2025-01-06		 196.83
On 2025-01-10		 -6.82 207.28
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

216.38 +2.56 +1.20 510,535