Stockscreener 앱 받기
274.71
2.11%
-5.57
Nordson Corp 주식 (NDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $278.8 | $274.0 | $4.81 | 136,180.0 | -2.00% |
| 2026-05-14 | $282.2 | $278.0 | $4.13 | 304,330.0 | +0.48% |
| 2026-05-13 | $282.8 | $278.0 | $4.80 | 262,013.0 | -0.79% |
| 2026-05-12 | $283.4 | $278.2 | $5.17 | 335,583.0 | -0.24% |
| 2026-05-11 | $285.9 | $279.5 | $6.38 | 398,824.0 | -0.59% |
| 2026-05-08 | $286.4 | $282.6 | $3.78 | 417,845.0 | -0.21% |
| 2026-05-07 | $289.7 | $282.4 | $7.32 | 351,711.0 | -0.98% |
| 2026-05-06 | $290.0 | $286.2 | $3.82 | 260,487.0 | +1.50% |
| 2026-05-05 | $284.7 | $279.3 | $5.34 | 233,078.0 | +0.81% |
| 2026-05-04 | $283.4 | $278.8 | $4.60 | 305,800.0 | -0.98% |
| 2026-05-01 | $289.5 | $282.1 | $7.41 | 272,624.0 | -1.82% |
| 2026-04-30 | $288.9 | $280.0 | $8.90 | 540,265.0 | +2.89% |
| 2026-04-29 | $284.5 | $279.9 | $4.60 | 256,360.0 | -0.51% |
| 2026-04-28 | $283.4 | $278.9 | $4.55 | 318,801.0 | -0.58% |
| 2026-04-27 | $285.7 | $282.0 | $3.76 | 207,788.0 | +0.38% |
| 2026-04-24 | $285.0 | $278.6 | $6.45 | 202,309.0 | -0.52% |
| 2026-04-23 | $284.1 | $278.6 | $5.52 | 210,672.0 | +1.57% |
| 2026-04-22 | $283.5 | $278.5 | $5.04 | 222,794.0 | -1.16% |
| 2026-04-21 | $287.0 | $282.6 | $4.46 | 504,431.0 | -0.13% |
| 2026-04-20 | $283.6 | $277.4 | $6.27 | 214,239.0 | +0.42% |
| 2026-04-17 | $286.0 | $279.0 | $6.98 | 376,621.0 | +1.88% |
| 2026-04-16 | $277.6 | $274.0 | $3.65 | 373,863.0 | +0.62% |
| 2026-04-15 | $277.6 | $271.1 | $6.54 | 399,990.0 | -1.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $290.0 | $274.0 | $16.01 | 3,278,475.0 | -4.78% |
| 2026-04 | $288.9 | $260.1 | $28.84 | 6,890,589.0 | +8.42% |
| 2026-03 | $293.6 | $253.8 | $39.76 | 7,087,718.0 | -9.33% |
| 2026-02 | $305.3 | $273.6 | $31.73 | 9,360,974.0 | +6.89% |
| 2026-01 | $275.4 | $239.2 | $36.18 | 8,261,361.0 | +14.18% |
Nordson Corp 주식 (NDSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $251.5 | $231.4 | $20.08 | 11,540,370.0 | +2.65% |
| 2025-11 | $240.2 | $223.3 | $16.89 | 5,757,152.0 | +2.46% |
| 2025-10 | $240.5 | $225.0 | $15.46 | 6,357,444.0 | +2.20% |
| 2025-09 | $231.0 | $220.1 | $10.94 | 6,034,686.0 | +0.83% |
| 2025-08 | $235.7 | $207.1 | $28.63 | 8,219,433.0 | +5.08% |
| 2025-07 | $226.1 | $210.4 | $15.71 | 6,763,310.0 | -0.07% |
| 2025-06 | $223.9 | $207.0 | $16.95 | 10,059,681.0 | +1.12% |
| 2025-05 | $218.0 | $187.2 | $30.76 | 7,703,464.0 | +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
| 월 | 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% |
0.81%
0.34%
자본화:
|
볼륨(24시간):