Nordion Inc. Historical Stock Prices

NDZ 
$12.94
*  
unch
unch
Get NDZ Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading NDZ now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.95  12.95  12.93  12.94 400,543
07/23/2014 12.93 12.95 12.93 12.94 400,543
07/22/2014 12.94 12.95 12.94 12.94 97,323
07/21/2014 12.92 12.95 12.92 12.94 106,562
07/18/2014 12.95 12.96 12.92 12.94 1,204,037
07/17/2014 12.94 12.95 12.94 12.94 392,439
07/16/2014 12.95 12.96 12.94 12.94 386,961
07/15/2014 12.93 12.96 12.93 12.95 600,643
07/14/2014 12.94 12.95 12.93 12.93 1,151,687
07/11/2014 12.92 12.95 12.92 12.95 4,372,210
07/10/2014 12.46 12.51 12.415 12.45 315,581
07/09/2014 12.55 12.57 12.46 12.48 555,018
07/08/2014 12.5 12.59 12.5 12.55 290,260
07/07/2014 12.53 12.59 12.53 12.56 215,321
07/03/2014 12.64 12.65 12.59 12.59 107,691
07/02/2014 12.52 12.66 12.52 12.65 441,152
07/01/2014 12.6 12.67 12.44 12.55 1,622,458
06/30/2014 12.69 12.71 12.54 12.56 665,149
06/27/2014 12.68 12.69 12.65 12.67 212,207
06/26/2014 12.72 12.74 12.65 12.67 526,440
06/25/2014 12.69 12.75 12.68 12.73 411,646
06/24/2014 12.72 12.73 12.68 12.68 623,607
06/23/2014 12.74 12.74 12.7201 12.73 305,122
06/20/2014 12.74 12.74 12.695 12.72 386,996
06/19/2014 12.73 12.73 12.68 12.7 427,727
06/18/2014 12.65 12.73 12.65 12.7 432,804
06/17/2014 12.73 12.74 12.68 12.68 448,141
06/16/2014 12.74 12.75 12.72 12.73 635,154
06/13/2014 12.74 12.74 12.71 12.72 214,583
06/12/2014 12.73 12.74 12.72 12.73 227,532
06/11/2014 12.74 12.75 12.71 12.73 1,088,776
06/10/2014 12.75 12.75 12.71 12.73 721,854
06/09/2014 12.69 12.75 12.69 12.73 546,047
06/06/2014 12.83 12.87 12.68 12.72 1,288,644
06/05/2014 12.77 12.84 12.71 12.73 657,878
06/04/2014 12.76 12.7899 12.66 12.77 343,269
06/03/2014 12.7 12.822 12.68 12.75 1,913,228
06/02/2014 12.9 12.98 12.57 12.74 1,958,579
05/30/2014 12.07 12.08 11.95 11.95 386,462
05/29/2014 11.98 12.07 11.97 12.05 496,864
05/28/2014 11.98 12.06 11.98 12.03 478,062
05/27/2014 12.01 12.14 11.78 12.09 1,107,196
05/23/2014 12.13 12.17 12.13 12.14 115,729
05/22/2014 12.14 12.17 12.13 12.14 205,459
05/21/2014 12.13 12.17 12.11 12.15 365,333
05/20/2014 12.23 12.25 12.12 12.15 600,160
05/19/2014 12.32 12.34 12.27 12.29 302,951
05/16/2014 12.31 12.4 12.25 12.36 445,154
05/15/2014 12.36 12.39 12.29 12.35 421,464
05/14/2014 12.39 12.48 12.38 12.38 404,263
05/13/2014 12.36 12.46 12.36 12.43 562,835
05/12/2014 12.41 12.52 12.4 12.46 1,235,467
05/09/2014 12.36 12.45 12.36 12.41 341,604
05/08/2014 12.38 12.47 12.35 12.46 710,189
05/07/2014 12.36 12.4 12.36 12.38 268,773
05/06/2014 12.4 12.4 12.31 12.38 1,088,541
05/05/2014 12.39 12.43 12.3 12.39 5,654,909
05/02/2014 11.52 11.58 11.52 11.58 306,891
05/01/2014 11.58 11.58 11.5 11.53 858,393
04/30/2014 11.5 11.59 11.5 11.58 571,934
04/29/2014 11.6 11.6 11.53 11.58 311,852
04/28/2014 11.47 11.61 11.42 11.59 1,035,175
04/25/2014 11.43 11.49 11.41 11.48 868,163
04/24/2014 11.46 11.48 11.38 11.39 659,207
04/23/2014 11.46 11.49 11.41 11.47 641,367
04/22/2014 11.42 11.47 11.38 11.45 385,356
04/21/2014 11.41 11.44 11.37 11.42 312,045
04/17/2014 11.32 11.43 11.27 11.43 386,797
04/16/2014 11.33 11.33 11.23 11.29 949,212
04/15/2014 11.34 11.4 11.29 11.3 1,354,506
04/14/2014 11.33 11.38 11.28 11.37 711,611
04/11/2014 11.34 11.38 11.27 11.27 2,165,760
04/10/2014 11.4599 11.4599 11.33 11.35 886,773
04/09/2014 11.32 11.46 11.32 11.44 704,607
04/08/2014 11.43 11.45 11.31 11.34 1,728,544
04/07/2014 11.4 11.43 11.32 11.39 1,530,689
04/04/2014 11.46 11.46 11.31 11.35 2,070,798
04/03/2014 11.48 11.51 11.41 11.41 3,119,746
04/02/2014 11.53 11.54 11.47 11.49 3,946,632
04/01/2014 11.55 11.56 11.5 11.54 6,926,261
03/31/2014 11.55 11.62 11.5 11.52 29,623,270
03/28/2014 10.51 10.555 10.4 10.41 328,779
03/27/2014 10.43 10.57 10.41 10.48 253,514
03/26/2014 10.54 10.59 10.39 10.42 246,542
03/25/2014 10.55 10.59 10.41 10.47 228,148
03/24/2014 10.44 10.56 10.38 10.52 588,533
03/21/2014 10.39 10.44 10.23 10.34 541,415
03/20/2014 10.3 10.37 10.28 10.3 244,126
03/19/2014 10.26 10.34 10.23 10.27 278,852
03/18/2014 10.2 10.4 10.17 10.32 284,067
03/17/2014 10.32 10.37 10.01 10.18 547,036
03/14/2014 10.21 10.34 10.21 10.34 370,656
03/13/2014 10.38 10.44 10.18 10.21 246,618
03/12/2014 10.37 10.39 10.28 10.34 184,072
03/11/2014 10.37 10.46 10.21 10.4 282,768
03/10/2014 10.11 10.44 10.11 10.3 370,746
03/07/2014 10.78 11 9.912 10.14 766,819
03/06/2014 10.1 10.15 10.03 10.07 190,513
03/05/2014 10.04 10.09 9.92 10.05 258,795
03/04/2014 10.3 10.3 9.93 9.98 251,599
03/03/2014 9.96 10 9.92 9.97 236,718
02/28/2014 9.75 9.98 9.75 9.93 369,779
02/27/2014 9.78 9.8 9.65 9.74 175,916
02/26/2014 9.73 9.82 9.6704 9.77 283,869
02/25/2014 9.7 9.75 9.65 9.66 117,475
02/24/2014 9.67 9.72 9.59 9.71 123,797
02/21/2014 9.53 9.7 9.53 9.65 155,120
02/20/2014 9.47 9.6 9.47 9.54 100,707
02/19/2014 9.5 9.63 9.45 9.51 149,290
02/18/2014 9.74 9.74 9.54 9.54 198,061
02/14/2014 9.69 9.75 9.66 9.69 105,573
02/13/2014 9.56 9.75 9.49 9.68 148,569
02/12/2014 9.54 9.61 9.48 9.56 111,344
02/11/2014 9.51 9.7 9.5 9.56 107,791
02/10/2014 9.56 9.68 9.5 9.6 139,718
02/07/2014 9.59 9.6997 9.59 9.61 62,428
02/06/2014 9.59 9.62 9.51 9.55 69,133
02/05/2014 9.55 9.615 9.48 9.55 91,702
02/04/2014 9.48 9.68 9.45 9.56 119,803
02/03/2014 9.46 9.58 9.35 9.42 251,111
01/31/2014 9.58 9.71 9.4 9.56 149,473
01/30/2014 9.38 9.72 9.38 9.72 145,113
01/29/2014 9.47 9.5 9.41 9.46 109,688
01/28/2014 9.47 9.5799 9.435 9.5 130,589
01/27/2014 9.44 9.58 9.39 9.54 251,997
01/24/2014 9.58 9.66 9.3 9.44 146,376
01/23/2014 9.719 9.74 9.5 9.64 100,366
01/22/2014 9.8 9.81 9.65 9.73 105,800
01/21/2014 9.65 9.8 9.65 9.78 387,549
01/17/2014 9.59 9.72 9.59 9.65 410,790
01/16/2014 9.74 9.8 9.59 9.62 221,124
01/15/2014 9.62 9.75 9.61 9.69 237,907
01/14/2014 9.57 9.71 9.55 9.64 169,846
01/13/2014 9.7 9.89 9.5 9.6 459,467
01/10/2014 9.32 9.63 9.32 9.59 442,823
01/09/2014 8.46 9.51 8.46 9.29 725,937
01/08/2014 8.47 8.53 8.46 8.47 135,433
01/07/2014 8.52 8.52 8.42 8.49 650,590
01/06/2014 8.49 8.59 8.46 8.46 567,264
01/03/2014 8.45 8.56 8.45 8.48 109,266
01/02/2014 8.47 8.57 8.43 8.44 318,916
12/31/2013 8.53 8.53 8.46 8.49 74,625
12/30/2013 8.59 8.59 8.44 8.5 132,875
12/27/2013 8.48 8.57 8.46 8.49 105,851
12/26/2013 8.49 8.57 8.45 8.52 52,214
12/24/2013 8.59 8.59 8.48 8.53 30,911
12/23/2013 8.49 8.55 8.39 8.55 117,802
12/20/2013 8.47 8.59 8.45 8.52 132,541
12/19/2013 8.52 8.59 8.48 8.51 96,320
12/18/2013 8.53 8.53 8.37 8.53 165,701
12/17/2013 8.57 8.58 8.44 8.5 38,745
12/16/2013 8.6 8.62 8.54 8.54 57,247
12/13/2013 8.52 8.58 8.455 8.56 82,478
12/12/2013 8.47 8.51 8.41 8.45 60,253
12/11/2013 8.49 8.51 8.45 8.49 244,138
12/10/2013 8.52 8.53 8.46 8.48 61,378
12/09/2013 8.36 8.5 8.34 8.47 103,484
12/06/2013 8.28 8.42 8.27 8.38 49,252
12/05/2013 8.38 8.4 8.26 8.3 323,543
12/04/2013 8.17 8.39 8.11 8.38 154,254
12/03/2013 8.22 8.32 8.141 8.24 132,309
12/02/2013 8.17 8.34 8.12 8.23 190,626
11/29/2013 8.13 8.25 8.13 8.23 45,309
11/27/2013 8.25 8.27 8.2 8.24 74,078
11/26/2013 8.3 8.33 8.24 8.26 218,636
11/25/2013 8.34 8.37 8.25 8.3 1,242,037
11/22/2013 8.23 8.33 8.23 8.32 76,421
11/21/2013 8.28 8.33 8.25 8.26 75,561
11/20/2013 8.38 8.38 8.26 8.28 58,784
11/19/2013 8.35 8.39 8.29 8.31 82,012
11/18/2013 8.4 8.42 8.31 8.35 130,449
11/15/2013 8.45 8.46 8.36 8.37 67,039
11/14/2013 8.49 8.52 8.43 8.45 51,569
11/13/2013 8.37 8.51 8.35 8.47 178,725
11/12/2013 8.37 8.46 8.3 8.4 165,392
11/11/2013 8.4 8.47 8.34 8.39 118,449
11/08/2013 8.26 8.45 8.26 8.42 132,755
11/07/2013 8.32 8.34 8.26 8.26 82,487
11/06/2013 8.31 8.34 8.25 8.32 49,711
11/05/2013 8.31 8.32 8.24 8.28 105,570
11/04/2013 8.25 8.37 8.2 8.32 207,769
11/01/2013 8.34 8.35 8.24 8.29 83,426
10/31/2013 8.25 8.33 8.2 8.27 67,793
10/30/2013 8.23 8.34 8.12 8.26 123,785
10/29/2013 8.18 8.3 8.14 8.25 334,858
10/28/2013 8.21 8.28 8.11 8.22 671,468
10/25/2013 8.21 8.32 8.21 8.25 1,441,895
10/24/2013 8.34 8.37 8.23 8.24 76,986
10/23/2013 8.37 8.38 8.25 8.3 149,897
10/22/2013 8.42 8.45 8.34 8.38 604,734
10/21/2013 8.38 8.44 8.29 8.39 174,304
10/18/2013 8.47 8.55 8.25 8.3 557,301
10/17/2013 8.44 8.49 8.41 8.44 80,098
10/16/2013 8.46 8.5 8.4 8.44 68,408
10/15/2013 8.5 8.54 8.35 8.4 262,511
10/14/2013 8.47 8.47 8.37 8.44 94,075
10/11/2013 8.46 8.6 8.41 8.48 119,679
10/10/2013 8.46 8.5 8.39 8.43 90,622
10/09/2013 8.41 8.45 8.33 8.4 69,893
10/08/2013 8.54 8.54 8.38 8.41 257,164
10/07/2013 8.6 8.69 8.55 8.57 226,432
10/04/2013 8.65 8.75 8.65 8.72 77,644
10/03/2013 8.88 8.88 8.57 8.64 617,259
10/02/2013 8.87 8.95 8.78 8.87 145,406
10/01/2013 8.6 8.95 8.59 8.91 346,831
09/30/2013 8.56 8.63 8.5 8.63 88,495
09/27/2013 8.62 8.63 8.59 8.62 39,123
09/26/2013 8.68 8.68 8.61 8.66 70,930
09/25/2013 8.74 8.79 8.61 8.66 140,482
09/24/2013 8.55 8.75 8.55 8.72 156,081
09/23/2013 8.6 8.6 8.49 8.56 84,513
09/20/2013 8.65 8.71 8.59 8.61 191,959
09/19/2013 8.65 8.7 8.62 8.64 164,329
09/18/2013 8.59 8.66 8.54 8.63 217,710
09/17/2013 8.53 8.64 8.495 8.61 286,801
09/16/2013 8.36 8.52 8.34 8.48 221,870
09/13/2013 8.23 8.3195 8.21 8.3 113,274
09/12/2013 8.26 8.29 8.24 8.25 74,600
09/11/2013 8.17 8.28 8.11 8.26 107,429
09/10/2013 8.2 8.25 8.06 8.19 190,598
09/09/2013 8.02 8.2 8.02 8.19 100,938
09/06/2013 8.31 8.31 7.99 8.02 243,305
09/05/2013 8.1 8.26 7.95 8.2 949,978
09/04/2013 7.84 7.92 7.81 7.85 165,666
09/03/2013 7.91 7.97 7.63 7.83 237,874
08/30/2013 7.78 7.9 7.75 7.87 116,191
08/29/2013 7.81 7.85 7.71 7.75 252,151
08/28/2013 7.79 7.84 7.66 7.8 148,446
08/27/2013 7.75 7.86 7.66 7.78 318,364
08/26/2013 7.84 7.86 7.78 7.78 124,787
08/23/2013 7.85 7.93 7.79 7.83 129,597
08/22/2013 7.88 7.91 7.82 7.86 114,231
08/21/2013 7.92 7.99 7.8 7.85 140,118
08/20/2013 7.83 8.1 7.8 7.98 1,344,799
08/19/2013 7.52 7.575 7.41 7.47 251,547
08/16/2013 7.57 7.6 7.49 7.51 1,218,275
08/15/2013 7.51 7.62 7.46 7.55 112,928
08/14/2013 7.58 7.67 7.56 7.58 44,340
08/13/2013 7.65 7.72 7.58 7.61 92,339
08/12/2013 7.59 7.6999 7.56 7.65 70,552
08/09/2013 7.52 7.64 7.48 7.59 110,325
08/08/2013 7.54 7.62 7.49 7.49 127,192
08/07/2013 7.57 7.65 7.49 7.51 86,893
08/06/2013 7.27 7.67 7.27 7.58 288,432
08/05/2013 7.39 7.51 7.39 7.49 93,823
08/02/2013 7.41 7.55 7.29 7.34 3,139,501
08/01/2013 7.33 7.47 7.25 7.41 358,447
07/31/2013 7.325 7.4 7.25 7.26 63,600
07/30/2013 7.31 7.35 7.22 7.31 152,423
07/29/2013 7.23 7.44 7.23 7.36 197,544
07/26/2013 7.38 7.39 7.27 7.33 117,125
07/25/2013 7.4 7.44 7.34 7.43 102,200
07/24/2013 7.39 7.43 7.37 7.37 64,531
07/23/2013 7.38 7.45 7.38 7.39 137,592
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?