211.99
price up icon1.45%   3.02
after-market 시간 외 거래: 211.99
loading

Nordson Corp 주식 (NDSN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $213.9 $209.7 $4.24 908,519.0 +1.45%
2025-05-29 $218.0 $205.2 $12.83 908,521.0 +6.76%
2025-05-28 $198.7 $195.3 $3.37 442,009.0 -1.15%
2025-05-27 $198.6 $194.7 $3.89 354,283.0 +2.39%
2025-05-23 $193.8 $192.0 $1.83 319,091.0 -1.26%
2025-05-22 $197.1 $194.2 $2.96 299,658.0 -0.32%
2025-05-21 $201.3 $196.2 $5.09 261,979.0 -2.93%
2025-05-20 $204.5 $201.4 $3.07 194,286.0 -1.00%
2025-05-19 $205.0 $202.3 $2.72 303,069.0 -0.44%
2025-05-16 $205.6 $200.5 $5.13 313,932.0 +2.11%
2025-05-15 $202.0 $199.1 $2.93 277,467.0 -0.01%
2025-05-14 $203.0 $200.0 $2.97 316,186.0 -0.73%
2025-05-13 $204.8 $201.6 $3.22 294,268.0 -0.20%
2025-05-12 $203.7 $200.0 $3.72 420,059.0 +5.39%
2025-05-09 $195.2 $192.2 $2.95 251,359.0 -0.76%
2025-05-08 $196.3 $190.8 $5.54 277,059.0 +2.54%
2025-05-07 $190.4 $188.2 $2.15 295,636.0 +0.45%
2025-05-06 $190.9 $187.9 $2.97 228,918.0 -1.29%
2025-05-05 $193.3 $190.7 $2.64 268,425.0 -1.01%

Nordson Corp 주식 (NDSN) 연도별 가격 이력

이 심층 분석에서는 Nordson Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NDSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nordson Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Nordson Corp 주식 (NDSN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $218.0 $187.2 $30.76 8,611,983.0 +11.83%
2025-04 $203.7 $165.0 $38.68 9,378,335.0 -6.02%
2025-03 $216.5 $197.0 $19.48 6,403,204.0 -4.08%
2025-02 $221.6 $207.4 $14.21 6,149,786.0 -4.51%
2025-01 $224.5 $196.8 $27.69 7,155,868.0 +5.25%

Nordson Corp 주식 (NDSN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $260.9 $206.8 $54.08 8,770,178.0 -19.99%
2024-11 $266.9 $245.2 $21.61 4,422,569.0 +5.28%
2024-10 $262.6 $246.1 $16.49 4,306,288.0 -5.61%
2024-09 $265.9 $241.6 $24.25 3,311,716.0 +2.37%
2024-08 $262.2 $232.1 $30.07 6,270,438.0 +2.49%
2024-07 $252.8 $224.0 $28.83 5,057,487.0 +7.93%
2024-06 $235.7 $222.2 $13.55 4,648,243.0 -1.18%
2024-05 $279.4 $229.3 $50.06 6,793,646.0 -9.09%
2024-04 $278.0 $255.8 $22.22 4,055,844.0 -5.96%
2024-03 $276.1 $260.9 $15.20 4,143,465.0 +3.35%
2024-02 $275.7 $250.2 $25.49 4,628,680.0 +5.53%
2024-01 $263.6 $247.5 $16.02 4,478,763.0 -4.71%

Nordson Corp 주식 (NDSN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $266.0 $235.2 $30.76 5,224,907.0 +12.25%
2023-11 $236.5 $208.9 $27.62 3,349,795.0 +10.70%
2023-10 $230.4 $210.1 $20.30 4,357,565.0 -4.74%
2023-09 $246.9 $215.8 $31.10 4,687,857.0 -8.59%
2023-08 $253.4 $226.6 $26.83 4,708,458.0 -2.97%
2023-07 $251.8 $239.7 $12.11 3,844,790.0 +1.38%
2023-06 $250.0 $217.6 $32.45 5,032,254.0 +13.88%
2023-05 $221.8 $208.9 $12.90 5,753,948.0 +0.75%
2023-04 $222.2 $208.8 $13.40 3,775,501.0 -2.68%
2023-03 $225.2 $202.6 $22.59 5,397,775.0 +1.19%
2023-02 $251.3 $210.4 $40.89 5,136,735.0 -9.72%
2023-01 $246.6 $227.8 $18.79 6,712,773.0 +2.35%
specialty_industrial_machinery IR
$81.64
price down icon 0.62%
specialty_industrial_machinery ROK
$315.55
price up icon 0.20%
$95.35
price up icon 0.20%
specialty_industrial_machinery AME
$178.74
price down icon 0.72%
specialty_industrial_machinery CMI
$321.48
price down icon 1.04%
specialty_industrial_machinery EMR
$119.38
price down icon 0.45%
자본화:     |  볼륨(24시간):