Stockscreener 앱 받기
256.58
1.59%
4.02
시간 외 거래:
256.58
Nordson Corp 주식 (NDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $258.4 | $252.6 | $5.80 | 128,578.0 | +1.59% |
| 2024-11-20 | $253.0 | $248.3 | $4.72 | 126,636.0 | +1.08% |
| 2024-11-19 | $252.5 | $249.2 | $3.27 | 170,216.0 | -1.42% |
| 2024-11-18 | $255.7 | $252.9 | $2.83 | 226,962.0 | -0.52% |
| 2024-11-15 | $259.3 | $254.1 | $5.20 | 281,169.0 | -0.69% |
| 2024-11-14 | $259.5 | $256.0 | $3.54 | 203,898.0 | -0.96% |
| 2024-11-13 | $259.2 | $255.0 | $4.15 | 259,592.0 | +0.56% |
| 2024-11-12 | $261.9 | $257.4 | $4.49 | 302,884.0 | -1.38% |
| 2024-11-11 | $264.9 | $261.1 | $3.81 | 121,724.0 | -0.09% |
| 2024-11-08 | $264.2 | $259.3 | $4.95 | 155,004.0 | +0.33% |
| 2024-11-07 | $264.2 | $259.7 | $4.54 | 121,431.0 | -1.43% |
| 2024-11-06 | $266.7 | $262.2 | $4.46 | 260,869.0 | +4.33% |
| 2024-11-05 | $253.5 | $245.2 | $8.24 | 135,946.0 | +2.35% |
| 2024-11-04 | $251.3 | $247.2 | $4.17 | 376,160.0 | -0.59% |
| 2024-11-01 | $251.6 | $247.9 | $3.67 | 184,579.0 | +0.46% |
| 2024-10-31 | $251.0 | $247.8 | $3.27 | 223,313.0 | -1.19% |
| 2024-10-30 | $252.7 | $249.1 | $3.61 | 164,821.0 | +0.70% |
| 2024-10-29 | $250.3 | $246.1 | $4.18 | 226,650.0 | -0.49% |
| 2024-10-28 | $252.4 | $249.4 | $2.92 | 184,686.0 | +0.91% |
| 2024-10-25 | $251.6 | $247.8 | $3.75 | 131,142.0 | -0.32% |
| 2024-10-24 | $249.8 | $247.4 | $2.39 | 208,155.0 | -0.43% |
| 2024-10-23 | $251.9 | $249.0 | $2.96 | 353,779.0 | -0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $266.7 | $245.2 | $21.46 | 3,184,226.0 | +3.51% |
| 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
| 월 | 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% |
Nordson Corp 주식 (NDSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $245.4 | $230.9 | $14.46 | 5,235,133.0 | +0.52% |
| 2022-11 | $242.4 | $216.8 | $25.61 | 5,006,957.0 | +5.11% |
| 2022-10 | $227.4 | $205.2 | $22.24 | 4,220,839.0 | +6.00% |
| 2022-09 | $236.6 | $208.2 | $28.37 | 4,446,834.0 | -6.56% |
| 2022-08 | $247.1 | $226.2 | $20.93 | 4,874,434.0 | -1.65% |
| 2022-07 | $232.0 | $195.3 | $36.70 | 3,850,293.0 | +14.10% |
| 2022-06 | $223.5 | $194.9 | $28.60 | 4,708,516.0 | -7.09% |
| 2022-05 | $227.1 | $201.5 | $25.62 | 5,481,754.0 | +1.02% |
| 2022-04 | $229.7 | $213.7 | $16.04 | 3,680,033.0 | -5.02% |
| 2022-03 | $234.8 | $213.6 | $21.15 | 5,229,649.0 | +0.26% |
| 2022-02 | $237.6 | $214.9 | $22.71 | 19,119,254.0 | -2.60% |
| 2022-01 | $256.1 | $221.5 | $34.68 | 3,737,693.0 | -8.90% |
2.07%
0.64%
자본화:
|
볼륨(24시간):