Australia markets close in 9 minutes

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.14+0.16 (+0.13%)
At close: 04:00PM EDT
120.14 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022119.67121.99119.29120.14120.14144,800
23 Sept 2022121.53121.67117.24119.98119.98171,100
22 Sept 2022123.74123.74121.23121.87121.8796,300
21 Sept 2022126.84128.87124.07124.22124.2291,100
20 Sept 2022126.15126.42124.33125.59125.5995,000
19 Sept 2022124.62127.32124.05126.56126.56130,000
16 Sept 2022125.66126.33122.76125.97125.97438,200
15 Sept 2022129.21130.44125.88126.59126.59151,200
14 Sept 2022131.12132.65128.90130.33130.33147,900
13 Sept 2022134.37134.92130.87131.41131.41187,500
12 Sept 2022135.67139.51135.67138.50138.50221,100
09 Sept 2022132.77135.39132.53134.78134.78222,700
08 Sept 2022128.89132.57128.70131.38131.38131,300
07 Sept 2022127.26131.70126.59130.62130.62187,700
06 Sept 2022128.92130.44125.78126.50126.50247,200
02 Sept 2022133.84133.84128.11128.67128.67134,500
01 Sept 2022132.82133.20127.50131.36131.36184,900
31 Aug 2022135.75136.16131.83133.69133.69220,300
30 Aug 2022138.67139.38134.70135.35135.35143,100
29 Aug 2022138.98140.24137.31138.60138.60150,600
26 Aug 2022147.66147.66139.88139.90139.90119,000
25 Aug 2022147.78149.22147.15148.06148.06102,000
24 Aug 2022146.79148.92146.21147.67147.6791,300
23 Aug 2022146.75148.95146.42146.73146.73109,300
22 Aug 2022150.11150.89146.64147.07147.0795,600
19 Aug 2022155.30155.73152.06152.51152.51129,300
18 Aug 2022157.06158.38155.87156.57156.57157,600
17 Aug 2022156.67157.98155.71156.91156.91183,800
16 Aug 2022152.54157.91151.76157.56157.56341,500
15 Aug 2022150.73153.62150.73153.00153.00176,000
12 Aug 2022149.50151.28148.79151.28151.28122,400
11 Aug 2022152.44154.01148.74148.79148.79114,200
10 Aug 2022151.18152.46148.32151.53151.53143,300
09 Aug 2022153.69153.69146.77147.51147.51217,100
08 Aug 2022153.22155.18150.43152.07152.07234,800
05 Aug 2022149.93153.17149.35152.41152.41120,200
04 Aug 2022150.68152.26149.56151.55151.55266,500
03 Aug 2022149.53152.02148.22150.82150.82360,100
02 Aug 2022152.46153.81147.84148.20148.20327,900
01 Aug 2022152.67156.51152.67152.87152.87243,800
29 July 2022150.53154.22149.01154.20154.20303,100
28 July 2022148.55151.93146.73151.25151.25216,200
27 July 2022145.49149.97145.49148.79148.79385,800
26 July 2022147.04147.04142.73145.10145.10397,800
25 July 2022150.40151.02144.42148.08148.086,805,900
22 July 2022152.15156.06148.00150.08150.082,115,100
21 July 2022131.51136.91131.51136.91136.91110,300
20 July 2022127.91132.01127.91131.79131.7995,500
19 July 2022125.47128.40124.33127.71127.71166,600
18 July 2022126.02127.09123.94124.38124.38167,800
15 July 2022124.42126.15123.84125.15125.15127,100
14 July 2022119.76122.50118.22122.10122.1092,100
13 July 2022117.94122.07117.05121.58121.58120,900
12 July 2022125.64126.50119.41119.59119.59159,900
11 July 2022126.26126.43124.36125.34125.3491,000
08 July 2022124.95128.50124.40127.65127.65137,600
07 July 2022122.71126.94122.71126.23126.23114,600
06 July 2022123.36124.10121.00121.90121.9068,800
05 July 2022117.51123.64115.53123.20123.20124,600
01 July 2022121.05122.08118.59119.58119.58211,800
30 June 2022122.77125.57120.56121.27121.27162,500
29 June 2022123.95124.92121.47124.85124.85120,600
28 June 2022127.36128.89124.23124.29124.29193,200
27 June 2022127.16128.08123.13127.63127.63136,400
24 June 2022123.61126.50119.84126.16126.16326,300
23 June 2022117.34123.11116.19122.98122.98143,600
22 June 2022113.98116.98113.66116.79116.79121,300
21 June 2022113.42115.44112.83114.89114.89117,300
17 June 2022113.37114.82112.02112.27112.27315,200
16 June 2022114.46114.47110.84111.53111.53175,500
15 June 2022115.71118.98114.70117.11117.11117,400
14 June 2022116.19116.22112.99114.56114.56119,000
13 June 2022117.49118.50115.24116.19116.19113,100
10 June 2022119.81121.01118.27119.77119.7791,100
09 June 2022123.23124.23120.86121.61121.6197,300
08 June 2022123.08125.39121.56123.95123.95116,500
07 June 2022121.58124.76120.15124.10124.1080,800
06 June 2022123.45124.21121.33122.50122.5076,100
03 June 2022125.32125.50121.78122.30122.3094,300
02 June 2022121.22126.68120.85126.52126.52156,100
01 June 2022123.96125.55119.95121.37121.37161,200
31 May 2022125.61125.90122.19122.96122.96321,000
27 May 2022125.00126.43123.01125.71125.71396,600
26 May 2022124.56125.60121.94125.07125.0788,400
25 May 2022121.34124.33120.88123.62123.6275,800
24 May 2022122.39124.06119.99122.16122.1689,100
23 May 2022123.87124.57121.31123.72123.7260,800
20 May 2022124.27124.48119.94122.50122.5090,100
19 May 2022120.00124.69119.65122.08122.08115,200
18 May 2022124.12125.87120.31121.10121.1098,800
17 May 2022128.66128.87124.96126.63126.63107,700
16 May 2022127.01128.82125.36126.20126.2088,600
13 May 2022125.08128.87123.88128.06128.06177,200
12 May 2022120.05124.19119.95123.90123.90177,800
11 May 2022124.39126.23119.12120.59120.59223,100
10 May 2022119.62121.79114.31120.30120.30216,100
09 May 2022122.22123.74116.29116.99116.99235,100
06 May 2022126.08127.53122.49124.13124.13116,500
05 May 2022131.77132.18124.85127.49127.49118,600
04 May 2022130.08134.29127.07133.62133.62109,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...