Stockscreener 앱 받기
190.90
1.01%
-1.94
시간 외 거래:
190.90
Nordson Corp 주식 (NDSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $193.3 | $190.7 | $2.64 | 268,425.0 | -1.01% |
| 2025-05-02 | $194.3 | $192.0 | $2.36 | 333,173.0 | +1.30% |
| 2025-05-01 | $192.3 | $187.2 | $5.03 | 435,567.0 | +0.42% |
| 2025-04-30 | $190.1 | $184.6 | $5.51 | 638,747.0 | +0.43% |
| 2025-04-29 | $190.5 | $187.8 | $2.71 | 248,426.0 | +0.03% |
| 2025-04-28 | $191.8 | $187.1 | $4.74 | 245,588.0 | +0.26% |
| 2025-04-25 | $189.2 | $187.3 | $1.90 | 219,624.0 | -0.65% |
| 2025-04-24 | $189.8 | $183.9 | $5.94 | 298,409.0 | +2.56% |
| 2025-04-23 | $192.1 | $184.3 | $7.78 | 255,713.0 | +0.91% |
| 2025-04-22 | $183.5 | $176.9 | $6.68 | 296,572.0 | +3.36% |
| 2025-04-21 | $179.7 | $174.6 | $5.10 | 389,789.0 | -2.05% |
| 2025-04-17 | $182.7 | $179.6 | $3.11 | 404,281.0 | +0.07% |
| 2025-04-16 | $183.6 | $178.9 | $4.70 | 249,807.0 | -1.31% |
| 2025-04-15 | $186.3 | $182.3 | $3.97 | 272,337.0 | -0.74% |
| 2025-04-14 | $187.8 | $182.1 | $5.70 | 449,109.0 | -0.60% |
| 2025-04-11 | $185.8 | $179.0 | $6.88 | 622,355.0 | +2.50% |
| 2025-04-10 | $183.2 | $175.2 | $7.91 | 666,807.0 | -3.34% |
| 2025-04-09 | $187.9 | $165.0 | $22.85 | 767,052.0 | +11.81% |
| 2025-04-08 | $175.7 | $165.1 | $10.61 | 651,573.0 | -1.93% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $194.3 | $187.2 | $7.08 | 1,305,590.0 | +0.70% |
| 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% |
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% |
1.55%
0.29%
자본화:
|
볼륨(24시간):