NDSN: Nordson Corporation

As of Monday, May 6th, 2024

$ 270.65

+5.04 +1.90%

Open: 267.59
High: 270.88
Low: 267.59
Volume: 207,240
Previous Close on Friday, May 3rd, 2024

$ 265.61

+2.81 +1.07%

Open: 264.44
High: 266.07
Low: 262.83
Volume: 171,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 267.59 270.88 267.59 270.65 200,709 +5.04 +1.90
2024-05-03 264.44 266.07 262.83 265.61 171,159 +2.81 +1.07
2024-05-02 262.06 263.79 260.07 262.80 213,229 +1.85 +0.71
2024-05-01 257.93 263.67 257.20 260.95 260,268 +2.76 +1.07
2024-04-30 261.75 262.53 257.87 258.19 249,163 -4.30 -1.64
2024-04-29 260.96 262.90 260.09 262.49 135,908 +2.09 +0.80
2024-04-26 259.42 261.88 259.01 260.40 165,646 +0.74 +0.28
2024-04-25 258.61 260.87 255.78 259.66 202,832 -0.40 -0.15
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 270.88
On 2024-05-06		 257.20
On 2024-05-01		 8.16 3.11 262.53
On 2024-04-30		 262.53
On 2024-04-30		 0.00 263.64
10D 270.88
On 2024-05-06		 255.78
On 2024-04-25		 10.13 3.89 262.92
On 2024-04-23		 255.78
On 2024-04-25		 -2.72 262.29
20D 273.76
On 2024-04-09		 255.78
On 2024-04-25		 -0.60 -0.22 273.76
On 2024-04-09		 255.78
On 2024-04-25		 -6.57 263.39
WTD 270.88
On 2024-05-06		 267.59
On 2024-05-06		 5.04 1.90 -- -- -- 270.65
MTD 270.88
On 2024-05-06		 257.20
On 2024-05-01		 12.46 4.83 263.67
On 2024-05-01		 263.67
On 2024-05-01		 0.00 265.00
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

270.65 +5.04 +1.90 207,240