Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	NDSN	271.83	272.3899	269.511	271.65	1.09	810,250	7,084	108.71	279.20
2024-05-16	Q	NDSN	274.72	274.72	270.10	270.56	-4.00	415,731	6,855	108.41	271.34
2024-05-15	Q	NDSN	273.44	275.80	273.43	274.56	2.57	203,510	7,284	109.80	275.58
2024-05-14	Q	NDSN	274.27	275.2799	271.67	271.99	-1.77	301,514	8,736	108.80	273.02
2024-05-13	Q	NDSN	279.29	279.29	273.70	273.76	-5.13	197,038	5,949	110.93	274.56
2024-05-10	Q	NDSN	278.00	279.38	275.54	278.89	1.05	364,643	7,307	275.52	278.75
2024-05-09	Q	NDSN	271.47	278.06	271.225	277.84	6.84	300,825	6,728	277.25	278.89
2024-05-08	Q	NDSN	271.07	271.63	267.91	271.00	-1.06	297,986	6,402	267.05	275.02
2024-05-07	Q	NDSN	271.13	274.53	271.13	272.06	1.41	222,569	5,821	271.28	272.91
2024-05-06	Q	NDSN	267.59	270.88	267.59	270.65	5.04	207,240	6,119	269.81	271.44
2024-05-03	Q	NDSN	264.44	266.07	262.83	265.61	2.81	171,161	5,020	261.93	269.28
2024-05-02	Q	NDSN	262.06	263.7895	260.07	262.80	1.85	213,229	6,788	105.21	266.52
2024-05-01	Q	NDSN	257.93	263.67	257.20	260.95	2.79	260,268	7,293	257.00	266.41
2024-04-30	Q	NDSN	261.75	262.53	257.87	258.19	-4.30	249,163	5,721	254.22	267.20
2024-04-29	Q	NDSN	260.96	262.895	260.085	262.49	2.09	135,909	5,355	243.10	267.32
2024-04-26	Q	NDSN	259.42	261.875	259.01	260.40	0.74	165,646	6,097	104.42	261.38
2024-04-25	Q	NDSN	258.61	260.87	255.78	259.66	-0.40	202,832	6,240	103.66	263.53
2024-04-24	Q	NDSN	261.42	262.66	258.16	260.06	-2.02	162,543	5,618	104.06	264.16
2024-04-23	Q	NDSN	261.69	262.92	258.51	262.08	1.56	192,314	5,600	104.96	265.45
2024-04-22	Q	NDSN	260.78	262.92	258.875	260.52	0.93	145,580	5,001	259.50	419.19
2024-04-19	Q	NDSN	258.67	261.095	257.71	259.59	0.47	145,236	4,853	103.83	260.15
2024-04-18	Q	NDSN	262.30	262.73	258.82	259.12	-1.68	105,406	4,117	257.98	259.60
2024-04-17	Q	NDSN	262.98	263.225	260.28	260.80	-1.86	133,791	4,545	104.49	261.80
2024-04-16	Q	NDSN	262.00	264.005	260.99	262.66	-0.47	143,615	5,571	262.54	421.26
2024-04-15	Q	NDSN	267.70	267.70	262.39	263.215	-1.435	138,875	5,478	105.30	263.91
2024-04-12	Q	NDSN	267.07	267.07	262.735	264.65	-4.24	218,669	6,539	263.49	265.13
2024-04-11	Q	NDSN	271.55	271.55	268.56	268.89	-2.88	247,166	7,824	107.67	269.80
2024-04-10	Q	NDSN	269.83	272.305	269.315	271.77	-1.99	252,051	7,489	270.52	272.17
2024-04-09	Q	NDSN	272.22	273.76	269.43	273.76	2.51	165,736	4,493	109.36	278.41
2024-04-08	Q	NDSN	272.01	272.77	270.96	271.25	0.12	184,866	4,362	270.52	272.17
2024-04-05	Q	NDSN	271.64	272.06	269.32	271.13	0.33	171,653	5,501	108.19	271.95
2024-04-04	Q	NDSN	273.00	278.00	269.59	270.80	-2.20	350,604	7,085	108.37	275.48
2024-04-03	Q	NDSN	268.96	273.28	268.96	273.00	2.73	217,394	5,894	272.78	434.49
2024-04-02	Q	NDSN	271.28	271.46	268.83	270.27	-1.42	238,028	7,029	108.13	271.04
2024-04-01	Q	NDSN	274.54	274.815	271.65	271.69	-2.85	194,946	5,155	271.96	272.19
2024-03-29	Q	NDSN	274.24	276.09	272.1816	274.54	0.80	0	0	273.77	275.44
2024-03-28	Q	NDSN	274.24	276.09	272.1816	274.54	0.80	232,207	5,072	273.77	275.44
2024-03-27	Q	NDSN	270.11	273.93	268.88	273.74	5.31	192,459	5,755	272.50	274.17
2024-03-26	Q	NDSN	267.39	270.18	266.31	268.43	1.28	278,917	6,879	268.05	269.70
2024-03-25	Q	NDSN	269.09	269.51	266.575	267.15	-1.37	199,336	6,174	107.10	268.25
2024-03-22	Q	NDSN	270.99	270.99	266.94	268.52	-1.62	189,630	4,791	107.35	269.24
2024-03-21	Q	NDSN	265.72	270.74	265.72	270.14	5.19	153,182	4,523	269.61	271.26
2024-03-20	Q	NDSN	261.93	265.03	261.61	264.95	2.36	215,527	5,103	264.79	266.43
2024-03-19	Q	NDSN	263.99	264.31	261.91	262.59	-1.06	154,796	5,036	260.00	265.00
2024-03-18	Q	NDSN	263.60	266.07	262.88	263.65	0.45	172,244	3,858	105.54	267.60
2024-03-15	Q	NDSN	263.00	265.80	262.65	263.20	-0.98	516,341	6,084	105.30	268.34
2024-03-14	Q	NDSN	264.71	264.71	261.10	264.18	-0.77	216,085	6,523	260.00	272.93
2024-03-13	Q	NDSN	264.03	265.22	263.16	264.95	1.08	181,063	4,945	261.43	268.18
2024-03-12	Q	NDSN	262.85	264.30	261.54	263.87	0.64	197,581	5,019	263.23	264.67
2024-03-11	Q	NDSN	264.71	264.71	260.98	263.23	-1.53	156,372	4,371	260.00	421.31
2024-03-08	Q	NDSN	267.39	268.91	263.58	264.76	-2.63	212,555	4,866	264.04	265.48
2024-03-07	Q	NDSN	266.66	268.54	265.32	267.39	2.21	132,074	4,171	255.00	426.62
2024-03-06	Q	NDSN	263.75	266.13	262.60	265.18	3.39	151,961	4,395	263.95	288.09
2024-03-05	Q	NDSN	265.00	265.00	260.89	261.79	-3.53	182,625	4,878	238.68	262.44
2024-03-04	Q	NDSN	266.45	268.175	264.98	265.32	-0.77	178,576	5,767	264.25	265.69
2024-03-01	Q	NDSN	265.32	266.57	264.42	266.085	0.435	230,912	6,917	242.31	266.42
2024-02-29	Q	NDSN	268.35	269.505	264.78	265.65	-1.31	560,385	7,885	264.00	266.17
2024-02-28	Q	NDSN	267.21	269.6299	264.94	266.96	-1.04	220,131	6,280	249.32	427.08
2024-02-27	Q	NDSN	271.18	271.18	265.15	268.00	-2.87	284,264	6,997	264.00	427.28
2024-02-26	Q	NDSN	271.06	273.09	270.71	270.87	-2.84	222,704	6,337	237.32	433.87
2024-02-23	Q	NDSN	274.96	275.38	271.47	273.71	0.25	280,709	7,573	272.63	273.84
2024-02-22	Q	NDSN	263.05	275.67	263.05	273.46	11.77	374,581	9,440	272.58	274.04
2024-02-21	Q	NDSN	265.02	265.26	260.74	261.69	-2.42	317,638	8,418	265.59	270.00
2024-02-20	Q	NDSN	264.05	264.91	261.91	264.11	0.04	178,625	5,282	256.00	269.00
2024-02-19	Q	NDSN	264.18	267.455	263.31	264.07	-0.97	0	0	240.25	264.16