NDSN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-45,W-55,M-58 200: 255.94  100: 274.05
50: 280.89 21: 283.9		 No 289.85 278.57 June 10, 2026
D-57,W-62,M-62 200: 255.72  100: 273.96
50: 280.98 21: 284.46		 No 285.11 290.13 June 9, 2026
D-48,W-58,M-60 200: 255.38  100: 273.64
50: 280.61 21: 283.86		 No 283.52 282.21 June 8, 2026
D-49,W-58,M-60 200: 255.13  100: 273.47
50: 280.54 21: 284.03		 No 285.53 282.73 June 5, 2026
D-53,W-61,M-61 200: 254.86  100: 273.28
50: 280.45 21: 284.17		 No 290 286.48 June 4, 2026
D-56,W-62,M-61 200: 254.18  100: 272.69
50: 279.83 21: 283.35		 No 281.33 287.73 June 2, 2026
D-49,W-57,M-60 200: 253.85  100: 272.39
50: 279.51 21: 282.89		 No 284.54 281.31 June 1, 2026
D-56,W-62,M-62 200: 253.57  100: 272.21
50: 279.43 21: 283.05		 No 288.12 287.33 May 29, 2026
D-58,W-63,M-62 200: 253.24  100: 271.91
50: 279.11 21: 282.6		 No 288.3 288.12 May 28, 2026
D-58,W-63,M-62 200: 252.85  100: 271.58
50: 278.74 21: 282.02		 No 289.95 288.74 May 27, 2026
D-58,W-62,M-62 200: 252.46  100: 271.22
50: 278.33 21: 281.31		 No 296.86 287.83 May 26, 2026
D-60,W-64,M-62 200: 252.06  100: 270.88
50: 277.95 21: 280.63		 No 289.2 289.9 May 22, 2026
D-58,W-63,M-62 200: 251.66  100: 270.49
50: 277.46 21: 279.65		 No 278.99 286.77 May 21, 2026
D-46,W-57,M-58 200: 251.29  100: 270.16
50: 277.08 21: 278.9		 No 272.54 276.2 May 20, 2026
D-40,W-54,M-57 200: 251.04  100: 270.04
50: 277.11 21: 279.19		 No 275.16 271.64 May 19, 2026
D-46,W-58,M-58 200: 250.85  100: 270
50: 277.34 21: 279.98		 No 275.9 276.76 May 18, 2026
D-43,W-56,M-58 200: 250.63  100: 269.87
50: 277.36 21: 280.32		 No 278.58 274.88 May 15, 2026
D-50,W-61,M-59 200: 250.44  100: 269.76
50: 277.46 21: 280.89		 No 279.76 280.28 May 14, 2026
D-48,W-60,M-59 200: 250.2  100: 269.55
50: 277.35 21: 280.96		 No 281.41 278.93 May 13, 2026
D-51,W-61,M-60 200: 249.98  100: 269.36
50: 277.28 21: 281.17		 No 282.51 281.16 May 12, 2026
D-52,W-62,M-60 200: 249.75  100: 269.12
50: 277.12 21: 281.17		 No 283.47 281.85 May 11, 2026
D-54,W-64,M-60 200: 249.49  100: 268.86
50: 276.93 21: 281.1		 No 285.65 283.53 May 8, 2026
D-55,W-64,M-61 200: 249.2  100: 268.56
50: 276.66 21: 280.84		 No 288 284.13 May 7, 2026
D-59,W-65,M-62 200: 248.9  100: 268.24
50: 276.36 21: 280.5		 No 286.26 286.94 May 6, 2026
D-55,W-63,M-60 200: 248.56  100: 267.86
50: 275.92 21: 279.82		 No 281.82 282.69 May 5, 2026
D-52,W-61,M-59 200: 248.27  100: 267.55
50: 275.65 21: 279.52		 No 280.93 280.42 May 4, 2026
D-56,W-63,M-62 200: 248.02  100: 267.28
50: 275.45 21: 279.42		 No 289.44 283.2 May 1, 2026
D-63,W-66,M-63 200: 247.75  100: 266.95
50: 275.14 21: 279.03		 No 280 288.45 April 30, 2026
D-54,W-61,M-62 200: 247.42  100: 266.51
50: 274.59 21: 278.03		 No 281.11 280.34 April 29, 2026
D-57,W-63,M-62 200: 247.18  100: 266.23
50: 274.36 21: 277.79		 No 283.39 281.79 April 28, 2026
D-59,W-64,M-62 200: 246.9  100: 265.91
50: 274.05 21: 277.37		 No 282.7 283.43 April 27, 2026
D-58,W-63,M-62 200: 246.62  100: 265.55
50: 273.67 21: 276.73		 No 283.11 282.36 April 24, 2026
D-60,W-64,M-63 200: 246.34  100: 265.2
50: 273.32 21: 276.14		 No 280.17 283.83 April 23, 2026
D-56,W-61,M-62 200: 246.03  100: 264.82
50: 272.89 21: 275.33		 No 283.51 279.45 April 22, 2026
D-61,W-63,M-62 200: 245.76  100: 264.52
50: 272.62 21: 274.9		 No 283.5 282.72 April 21, 2026
D-61,W-63,M-62 200: 245.41  100: 264.14
50: 272.21 21: 274.07		 No 281.59 283.08 April 20, 2026
D-60,W-63,M-62 200: 245.03  100: 263.76
50: 271.76 21: 273.12		 No 279.01 281.89 April 17, 2026
D-55,W-61,M-61 200: 244.7  100: 263.38
50: 271.35 21: 272.2		 No 274.52 276.7 April 16, 2026
D-53,W-60,M-61 200: 244.41  100: 263.11
50: 271.13 21: 271.73		 No 277.61 275 April 15, 2026
D-59,W-62,M-62 200: 244.13  100: 262.86
50: 270.97 21: 271.38		 No 278.49 279.01 April 14, 2026
D-58,W-61,M-61 200: 243.81  100: 262.53
50: 270.65 21: 270.58		 No 274.4 278.09 April 13, 2026
D-55,W-60,M-61 200: 243.51  100: 262.21
50: 270.34 21: 269.79		 No 276.44 275.28 April 10, 2026
D-56,W-60,M-61 200: 243.21  100: 261.94
50: 270.14 21: 269.21		 No 273.72 276.25 April 9, 2026
D-55,W-60,M-61 200: 242.92  100: 261.65
50: 269.89 21: 268.47		 No 274.2 274.57 April 8, 2026
D-45,W-55,M-59 200: 242.59  100: 261.37
50: 269.7 21: 267.83		 No 262.45 265.47 April 7, 2026
D-42,W-54,M-58 200: 242.35  100: 261.28
50: 269.87 21: 268.08		 No 263.07 263.23 April 6, 2026
D-42,W-54,M-58 200: 242.22  100: 261.23
50: 270.14 21: 268.59		 No 262.72 263.1 April 2, 2026
D-46,W-56,M-59 200: 242.09  100: 261.2
50: 270.43 21: 269.16		 No 267.85 267.24 April 1, 2026
D-44,W-55,M-59 200: 241.94  100: 261.09
50: 270.56 21: 269.37		 No 259.95 266.06 March 31, 2026
D-31,W-50,M-56 200: 241.8  100: 261
50: 270.75 21: 269.72		 No 262.73 256.16 March 30, 2026
D-34,W-52,M-57 200: 241.74  100: 261.1
50: 271.34 21: 271.14		 No 263.23 260.21 March 27, 2026
D-38,W-55,M-59 200: 241.65  100: 261.12
50: 271.8 21: 272.29		 No 269.05 264.96 March 26, 2026
D-45,W-58,M-61 200: 241.51  100: 261.05
50: 272.08 21: 273.06		 No 272.4 270.85 March 25, 2026
D-42,W-57,M-60 200: 241.31  100: 260.86
50: 272.13 21: 273.3		 No 265.81 269.19 March 24, 2026
D-41 200: 241.1  100: 260.7
50: 272.25 21: 273.73		 No 270.45 268.48 March 23, 2026
D-35,W-56,M-59 200: 241.47  100: 261.29
50: 273.6 21: 276.27		 No 264.47 267.21 March 19, 2026
D-36,W-56,M-59 200: 241.27  100: 261.18
50: 273.86 21: 277.22		 No 269.55 267.55 March 18, 2026
D-39,W-58,M-60 200: 241.04  100: 261.06
50: 274.12 21: 278.24		 No 270.57 271 March 17, 2026
D-35 200: 240.79  100: 260.86
50: 274.25 21: 279		 No 269.86 268.71 March 16, 2026
D-33,W-56,M-59 200: 240.56  100: 260.71
50: 274.47 21: 280.08		 No 270.12 267.57 March 13, 2026
D-33,W-56,M-59 200: 240.32  100: 260.57
50: 274.76 21: 281.4		 No 271.01 267.7 March 12, 2026
D-39,W-60,M-61 200: 240.09  100: 260.43
50: 275.04 21: 282.84		 No 271.58 273.69 March 11, 2026
D-37,W-59,M-61 200: 239.8  100: 260.17
50: 275.1 21: 283.81		 No 270.37 272.46 March 10, 2026
D-35,W-59,M-61 200: 239.53  100: 259.92
50: 275.21 21: 285		 No 268.25 271.49 March 9, 2026
D-36,W-60,M-61 200: 239.29  100: 259.7
50: 275.36 21: 286.42		 No 276.2 272.84 March 6, 2026
D-44,W-65,M-64 200: 239.01  100: 259.44
50: 275.46 21: 287.85		 No 286.18 281.02 March 5, 2026
D-54,W-71,M-67 200: 238.64  100: 259.02
50: 275.24 21: 288.57		 No 288.34 288.42 March 4, 2026
D-53,W-70,M-66 200: 238.17  100: 258.43
50: 274.7 21: 288.59		 No 286.93 287.78 March 3, 2026
D-59,W-76,M-68 200: 237.71  100: 257.85
50: 274.16 21: 288.67		 No 290.33 292.18 March 2, 2026
D-61,W-76,M-68 200: 237.21  100: 257.16
50: 273.43 21: 288.3		 No 290.05 293.44 February 27, 2026
D-61,W-75,M-68 200: 236.68  100: 256.44
50: 272.61 21: 287.76		 No 292.12 292.62 February 26, 2026
D-59,W-75,M-68 200: 236.16  100: 255.72
50: 271.8 21: 287.25		 No 295.9 290.83 February 25, 2026
D-65,W-76,M-69 200: 235.67  100: 255.02
50: 271.02 21: 286.88		 No 289.95 294.82 February 24, 2026
D-59,W-75,M-68 200: 235.12  100: 254.23
50: 270.05 21: 286.04		 No 291.15 288.82 February 23, 2026
D-61,W-75,M-68 200: 234.64  100: 253.54
50: 269.28 21: 285.75		 No 290.38 290.17 February 20, 2026
D-68,W-78,M-69 200: 234.16  100: 252.82
50: 268.43 21: 285.28		 No 305.28 293.93 February 19, 2026
D-78,W-83,M-69 200: 233.64  100: 252
50: 267.39 21: 284.37		 No 296.38 299.29 February 18, 2026
D-77,W-81,M-69 200: 233.06  100: 251.06
50: 266.08 21: 282.8		 No 296.72 296.93 February 17, 2026
D-80,W-82,M-69 200: 232.49  100: 250.14
50: 264.83 21: 281.31		 No 294.18 298.19 February 13, 2026
D-78,W-82,M-69 200: 231.89  100: 249.19
50: 263.46 21: 279.54		 No 295.16 294.67 February 12, 2026
D-78,W-82,M-69 200: 231.33  100: 248.28
50: 262.19 21: 277.94		 No 296.58 294.47 February 11, 2026
D-80,W-82,M-69 200: 230.77  100: 247.37
50: 260.87 21: 276.2		 No 290.9 295.8 February 10, 2026
D-78,W-81,M-68 200: 230.19  100: 246.4
50: 259.45 21: 274.14		 No 290.49 291.26 February 9, 2026
D-77,W-81,M-68 200: 229.64  100: 245.51
50: 258.15 21: 272.34		 No 285 290.18 February 6, 2026
D-72,W-79,M-66 200: 229.09  100: 244.62
50: 256.84 21: 270.46		 No 283.32 282.57 February 5, 2026
D-80,W-80,M-67 200: 228.59  100: 243.87
50: 255.79 21: 269.18		 No 279.46 285.95 February 4, 2026
D-74,W-77,M-66 200: 228.07  100: 243.03
50: 254.56 21: 267.42		 No 277.03 278.17 February 3, 2026
D-73,W-76,M-65 200: 227.61  100: 242.34
50: 253.6 21: 266.29		 No 272.66 276.91 February 2, 2026
D-71,W-76,M-65 200: 227.17  100: 241.65
50: 252.64 21: 265.17		 No 272.66 274.53 January 30, 2026
D-72,W-76,M-65 200: 226.76  100: 241
50: 251.75 21: 264.18		 No 273.16 275 January 29, 2026
D-70,W-75,M-64 200: 226.35  100: 240.33
50: 250.8 21: 263.05		 No 272.55 271.94 January 28, 2026
D-73,W-76,M-65 200: 225.98  100: 239.7
50: 249.94 21: 262.11		 No 270.8 273.28 January 27, 2026
D-71,W-75,M-64 200: 225.6  100: 239.03
50: 248.99 21: 260.93		 No 271.01 271.31 January 26, 2026
D-71,W-75,M-64 200: 225.22  100: 238.39
50: 248.07 21: 259.84		 No 273.58 271.27 January 23, 2026
D-76,W-76,M-65 200: 224.83  100: 237.74
50: 247.13 21: 258.64		 No 273.55 273.94 January 22, 2026
D-76,W-76,M-65 200: 224.4  100: 237.03
50: 246.03 21: 257.03		 No 267.96 273.1 January 21, 2026
D-71,W-70,M-63 200: 223.99  100: 236.31
50: 244.93 21: 255.33		 No 267.88 266.08 January 20, 2026
D-84,W-76,M-64 200: 223.63  100: 235.72
50: 244.07 21: 254.2		 No 261.52 271.92 January 16, 2026
D-84,W-76,M-64 200: 223.19  100: 235
50: 242.93 21: 252.34		 No 261.52 271.91 January 15, 2026
D-82,W-74,M-63 200: 222.76  100: 234.27
50: 241.75 21: 250.28		 No 261.52 266.54 January 14, 2026
D-81,W-73,M-63 200: 222.36  100: 233.63
50: 240.73 21: 248.57		 No 261.52 264.8 January 13, 2026
D-79,W-72,M-62 200: 221.96  100: 233
50: 239.75 21: 246.86		 No 256.55 262.4 January 12, 2026
D-78,W-72,M-62 200: 221.59  100: 232.41
50: 238.83 21: 245.22		 No 256.55 261.22 January 9, 2026
D-74,W-69,M-61 200: 221.19  100: 231.83
50: 237.91 21: 243.54		 No 251.15 255.26 January 8, 2026
D-72,W-68,M-60 200: 220.89  100: 231.36
50: 237.2 21: 242.3		 No 251.76 252.86 January 7, 2026
D-71,W-68,M-60 200: 220.62  100: 230.93
50: 236.56 21: 241.19		 No 245 252 January 6, 2026
D-64,W-61,M-58 200: 220.36  100: 230.51
50: 235.93 21: 240.05		 No 241.18 245.89 January 5, 2026
D-54,W-61,M-54 200: 220.01  100: 229.99
50: 235.3 21: 239.27		 No 243.38 240.43 December 31, 2025
D-64,W-65,M-55 200: 219.86  100: 229.78
50: 235.09 21: 239.15		 No 243.52 243.96 December 30, 2025
D-62,W-65,M-55 200: 219.68  100: 229.49
50: 234.73 21: 238.64		 No 243.94 243.14 December 29, 2025
D-65,W-65,M-55 200: 219.5  100: 229.22
50: 234.39 21: 238.17		 No 242.81 243.99 December 26, 2025
D-64,W-64,M-55 200: 219.32  100: 228.92
50: 234 21: 237.56		 No 242.41 243.47 December 24, 2025
D-62,W-63,M-55 200: 219.14  100: 228.63
50: 233.61 21: 236.93		 No 243.36 241.98 December 23, 2025
D-65,W-62,M-55 200: 218.96  100: 228.36
50: 233.27 21: 236.4		 No 240.46 243.36 December 22, 2025
D-60,W-62,M-54 200: 218.6  100: 227.92
50: 232.76 21: 235.64		 No 238.64 240.38 December 19, 2025
D-57,W-61,M-54 200: 218.45  100: 227.67
50: 232.45 21: 235.14		 No 239.32 238.34 December 18, 2025
D-56,W-60,M-53 200: 219.07  100: 228.23
50: 232.98 21: 235.54		 No 235.71 238.07 December 17, 2025
D-53,W-59,M-53 200: 218.98  100: 228.04
50: 232.78 21: 235.27		 No 237.15 236.37 December 16, 2025
D-55,W-57,M-53 200: 218.92  100: 227.88
50: 232.63 21: 235.16		 No 237.2 237.79 December 15, 2025
D-52,W-58,M-52 200: 219.01  100: 227.84
50: 232.54 21: 234.94		 No 239.41 235.45 December 12, 2025
D-50,W-57,M-52 200: 218.97  100: 227.7
50: 232.42 21: 234.88		 No 250 234.43 December 11, 2025
2026 © SwingIdea.com