NDSN: Nordson Corporation

As of Friday, February 7th, 2025

$ 214.39

-0.91 -0.42%

Open: 216.08
High: 217.36
Low: 213.10
Volume: 225,229
Previous Close on Thursday, February 6th, 2025

$ 215.30

-0.25 -0.12%

Open: 216.94
High: 218.48
Low: 214.31
Volume: 271,101
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 216.08 217.36 213.10 214.39 225,229 -0.91 -0.42
2025-02-06 216.94 218.48 214.31 215.30 271,101 -0.25 -0.12
2025-02-05 217.84 217.85 214.34 215.55 256,309 -1.58 -0.73
2025-02-04 216.01 219.04 215.84 217.13 259,371 +0.49 +0.23
2025-02-03 218.08 218.32 213.33 216.64 309,549 -3.58 -1.63
2025-01-31 220.35 223.44 219.33 220.22 411,281 -0.41 -0.19
2025-01-30 219.47 222.46 218.85 220.63 213,131 +2.66 +1.22
2025-01-29 220.21 222.18 217.88 217.97 226,815 -2.53 -1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 219.04
On 2025-02-04
213.10
On 2025-02-07
-5.83 -2.65 219.04
On 2025-02-04
213.10
On 2025-02-07
-2.71 215.80
10D 224.52
On 2025-01-28
213.10
On 2025-02-07
-3.68 -1.69 224.52
On 2025-01-28
213.10
On 2025-02-07
-5.09 218.24
20D 224.52
On 2025-01-28
196.83
On 2025-01-10
12.30 6.09 224.52
On 2025-01-28
213.10
On 2025-02-07
-5.09 215.63
WTD 219.04
On 2025-02-04
213.10
On 2025-02-07
-5.83 -2.65 219.04
On 2025-02-04
213.10
On 2025-02-07
-2.71 215.80
MTD 219.04
On 2025-02-04
213.10
On 2025-02-07
-5.83 -2.65 219.04
On 2025-02-04
213.10
On 2025-02-07
-2.71 215.80
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

214.39 -0.91 -0.42 225,229