Quantcast
NDSN

Historical Stock Prices

$130.49
*  
0.07
0.05%
Get NDSN Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading NDSN now
Exchange:NASDAQ
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 131.21 131.67 129.65 130.49 611,301
06/21/2018 130.22 130.74 129.21 130.42 248,426
06/20/2018 129.85 130.62 129.11 130.54 135,389
06/19/2018 129.6 131.11 128.99 129.56 245,960
06/18/2018 129.99 131.19 129.04 131 197,833
06/15/2018 129.91 130.64 128.18 130.55 374,191
06/14/2018 129.72 130.49 128.925 129.54 149,718
06/13/2018 131.81 131.81 128.8 129.07 171,661
06/12/2018 132.34 133.55 130.67 131.64 137,582
06/11/2018 133.28 134.37 131.16 132.35 127,635
06/08/2018 131.64 133.015 131.37 132.92 189,222
06/07/2018 131.93 132.34 130.39 131.63 131,563
06/06/2018 130.5 131.5 130.365 131.46 202,333
06/05/2018 129.5 131.82 129.5 130.87 295,163
06/04/2018 127.22 129.23 126.52 129.16 184,148
06/01/2018 127.29 128 126.7 126.72 168,470
05/31/2018 128.5 128.71 125.33 125.63 184,578
05/30/2018 127.87 128.61 126.11 128.41 276,383
05/29/2018 126.81 128.35 126.39 127.53 308,624
05/25/2018 128.38 128.41 126.8 127.56 201,735
05/24/2018 126.65 129.19 125.99 128.65 276,174
05/23/2018 128.17 128.83 126.09 127 483,096
05/22/2018 131.11 134.1099 128.24 129.25 1,318,913
05/21/2018 135.98 139.73 135.9687 139.62 418,161
05/18/2018 134.13 135.52 133.635 134.96 209,075
05/17/2018 134.24 134.89 133.66 134.05 166,093
05/16/2018 132.51 134.8749 132.51 134.18 104,926
05/15/2018 132.22 132.7 129.82 132.21 199,895
05/14/2018 132.7 134.5 132.51 133.29 262,355
05/11/2018 132.86 133.88 131.26 132.25 104,410
05/10/2018 132.68 133.385 131.6801 132.36 257,980
05/09/2018 132.19 132.61 130.72 132.54 134,436
05/08/2018 131.05 132.22 130.8701 131.72 100,080
05/07/2018 129.91 131.795 125 131.06 146,980
05/04/2018 126.95 130.32 125.8 129.77 156,016
05/03/2018 126.96 128.46 125.26 127.61 167,638
05/02/2018 127.85 128.77 127.125 127.25 235,159
05/01/2018 128.48 128.48 126.2 127.49 281,268
04/30/2018 131.31 132 128.55 128.6 164,837
04/27/2018 132.24 132.24 130.25 130.99 179,735
04/26/2018 132.99 134.36 131.49 131.96 194,911
04/25/2018 135.35 136.21 132.58 132.72 184,810
04/24/2018 138.66 139.8 133.32 135.21 157,664
04/23/2018 139.01 141.51 137.46 137.91 268,716
04/20/2018 140.8 141.96 139.32 139.85 171,901
04/19/2018 140.73 141.75 139.15 141.52 354,579
04/18/2018 140.83 141.28 139.24 141.06 109,289
04/17/2018 140 141.25 138.785 140.62 106,273
04/16/2018 137.49 139.57 136.795 139.5 147,958
04/13/2018 137.44 137.84 135.9 136.71 168,736
04/12/2018 135.67 137.57 134.84 136.82 267,593
04/11/2018 135.16 136.74 133.845 135.22 165,885
04/10/2018 134.31 137.19 134.18 136.01 464,025
04/09/2018 132.69 135.28 132.1 132.3 489,425
04/06/2018 135.34 136.58 130.41 131.38 180,674
04/05/2018 136.65 136.84 134.5725 136.51 189,109
04/04/2018 133.37 135.96 132.59 135.76 433,569
04/03/2018 133.65 135.645 131.51 135.39 320,431
04/02/2018 136.07 136.45 131.53 132.71 158,174
03/29/2018 134.99 137.63 133.6 136.34 175,937
03/28/2018 134.39 135.35 132.79 134 261,360
03/27/2018 137.81 137.81 134.015 134.65 185,781
03/26/2018 136.11 138.135 134.8 137.45 128,502
03/23/2018 135.41 137 133.81 133.95 213,866
03/22/2018 139.61 139.61 135.16 135.27 215,393
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio