Australia markets closed

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.16+3.18 (+2.59%)
At close: 04:00PM EDT
126.16 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 2022130.78131.53128.39129.78129.7897,200
02 May 2022128.80131.62127.03131.00131.0092,500
29 Apr 2022130.01132.56128.03128.70128.70141,000
28 Apr 2022129.64130.64125.69129.78129.78164,900
27 Apr 2022128.25130.14127.35128.33128.33187,400
26 Apr 2022129.32131.73127.32127.67127.67126,200
25 Apr 2022126.01130.76125.82130.75130.75106,400
22 Apr 2022130.16130.75126.03127.26127.26104,800
21 Apr 2022135.08136.68130.97131.47131.47117,100
20 Apr 2022133.36135.51133.36133.51133.5163,700
19 Apr 2022126.81132.56126.81132.32132.3279,600
18 Apr 2022127.64129.10126.28127.39127.3953,300
14 Apr 2022133.82133.82128.15128.62128.62169,700
13 Apr 2022131.52133.45130.99133.02133.0276,300
12 Apr 2022133.42135.49130.66131.61131.6195,000
11 Apr 2022132.95133.83130.89131.59131.5993,500
08 Apr 2022135.36135.63132.94133.25133.2575,300
07 Apr 2022134.05137.32134.05135.56135.5669,400
06 Apr 2022135.96135.96132.66135.17135.17112,100
05 Apr 2022141.76141.76137.37137.81137.8161,800
04 Apr 2022141.07143.26140.47141.97141.9763,400
01 Apr 2022142.09144.43139.01141.24141.24146,200
31 Mar 2022142.22145.93142.05142.29142.29102,700
30 Mar 2022143.09145.09142.18142.51142.5174,400
29 Mar 2022142.97146.14142.10144.11144.1199,800
28 Mar 2022143.10143.65138.80140.92140.9286,500
25 Mar 2022144.82145.18141.85143.46143.46137,200
24 Mar 2022142.20145.32141.19145.24145.24106,100
23 Mar 2022143.45143.45140.29142.20142.20187,200
22 Mar 2022143.25146.19143.25145.20145.20136,600
21 Mar 2022143.20143.72140.71143.15143.15107,500
18 Mar 2022140.06144.42139.32144.20144.20222,400
17 Mar 2022135.45140.23134.42139.92139.92118,500
16 Mar 2022129.36137.38129.36137.13137.13264,400
15 Mar 2022125.00128.38124.77128.04128.0489,200
14 Mar 2022127.42128.06122.62123.74123.74114,700
11 Mar 2022132.46132.90126.27126.48126.4882,200
10 Mar 2022132.13133.37129.96130.99130.9987,900
09 Mar 2022133.48135.41131.87134.72134.7286,300
08 Mar 2022131.62137.30129.77130.15130.15250,200
07 Mar 2022134.23135.04131.04131.68131.68162,400
04 Mar 2022134.69136.95131.52133.89133.89203,700
03 Mar 2022136.02137.93132.17136.42136.42271,600
02 Mar 2022130.52135.32129.76135.29135.29197,200
01 Mar 2022135.00136.88124.22130.28130.28300,500
28 Feb 2022136.24139.23134.97136.63136.63189,900
25 Feb 2022136.21138.04134.87137.92137.92144,400
24 Feb 2022124.48136.34124.27135.86135.86185,400
23 Feb 2022133.45133.96127.07127.72127.7295,700
22 Feb 2022130.62133.95130.62132.32132.32119,200
18 Feb 2022132.06133.81131.73132.14132.1493,100
17 Feb 2022135.89135.89132.10132.39132.3989,400
16 Feb 2022137.74138.31134.76137.60137.6087,800
15 Feb 2022138.60140.43136.40138.13138.13163,400
14 Feb 2022137.41140.61135.08136.83136.8399,700
11 Feb 2022141.59143.15136.47137.09137.09118,600
10 Feb 2022141.27144.81140.25141.19141.19153,600
09 Feb 2022144.40144.66142.29144.66144.66128,800
08 Feb 2022138.94143.52138.94142.46142.46185,100
07 Feb 2022137.09140.28136.89139.46139.46153,700
04 Feb 2022133.05138.63133.05137.47137.47112,200
03 Feb 2022136.94137.84133.73134.00134.00114,500
02 Feb 2022140.59141.91138.25138.92138.92147,900
01 Feb 2022138.89141.68135.51139.87139.87130,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...