Australia markets open in 4 hours 11 minutes

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.86-4.41 (-3.28%)
As of 01:48PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022135.34136.55128.61129.86129.8651,405
26 Jan 2022138.79140.82132.47134.27134.27121,600
25 Jan 2022143.93143.93136.73137.15137.15105,200
24 Jan 2022142.86147.10137.49146.23146.23149,900
21 Jan 2022141.49147.43141.35144.27144.27159,400
20 Jan 2022147.86150.00142.41142.63142.6378,600
19 Jan 2022151.35154.85145.82147.01147.0183,300
18 Jan 2022152.12152.56148.77150.38150.3893,300
14 Jan 2022155.91157.75152.91155.29155.2992,700
13 Jan 2022163.83163.83157.82158.09158.0956,300
12 Jan 2022164.65166.53160.58162.87162.87253,700
11 Jan 2022159.44164.65157.19164.06164.06199,200
10 Jan 2022158.05159.59154.92158.94158.9473,700
07 Jan 2022165.08167.42159.62159.92159.9270,200
06 Jan 2022167.72168.88165.44165.67165.6767,200
05 Jan 2022175.08175.46167.87168.29168.2966,600
04 Jan 2022174.78175.38170.63174.82174.8264,900
03 Jan 2022175.96177.11171.87173.77173.77103,100
31 Dec 2021174.50176.86174.50176.33176.3344,300
30 Dec 2021176.20177.30173.88174.26174.2657,800
29 Dec 2021176.59177.24174.00175.38175.3859,200
28 Dec 2021176.49177.50174.11175.92175.9253,800
27 Dec 2021173.86176.66171.50175.99175.9977,700
23 Dec 2021172.90175.19171.23173.11173.1156,700
22 Dec 2021166.78172.04166.23172.00172.0075,800
21 Dec 2021170.50171.05165.60167.09167.09230,600
20 Dec 2021166.75169.91166.04168.96168.96270,600
17 Dec 2021167.67172.94165.13168.82168.82260,900
16 Dec 2021171.00171.05165.69167.33167.33241,900
15 Dec 2021167.00170.62164.50170.50170.50109,900
14 Dec 2021165.83168.37163.88166.94166.94164,100
13 Dec 2021167.29168.24165.55166.97166.97105,300
10 Dec 2021170.13170.41166.41167.79167.7971,900
09 Dec 2021171.54173.06168.21168.56168.5677,100
08 Dec 2021170.88173.57168.69171.92171.9290,400
07 Dec 2021167.60171.81166.66169.99169.99137,800
06 Dec 2021163.98165.18161.43164.68164.68153,400
03 Dec 2021165.96165.96160.33162.11162.11100,500
02 Dec 2021162.18166.13161.04164.55164.55178,600
01 Dec 2021164.70164.70161.81161.87161.87138,800
30 Nov 2021161.92164.41158.99161.45161.45195,400
29 Nov 2021163.36164.24161.42162.67162.6784,300
26 Nov 2021166.66172.49159.67160.23160.23119,700
24 Nov 2021168.38171.46167.44170.67170.6798,500
23 Nov 2021166.97169.27163.47169.04169.04256,100
22 Nov 2021168.93172.30166.31167.33167.33208,900
19 Nov 2021167.91170.42166.45167.22167.2286,600
18 Nov 2021166.42168.66164.42168.05168.05164,800
17 Nov 2021168.77168.77165.06166.05166.05201,000
16 Nov 2021164.22168.63163.07168.46168.46148,800
15 Nov 2021164.59165.64163.22164.39164.39118,000
12 Nov 2021169.78169.78163.04164.13164.13129,300
11 Nov 2021166.75168.89166.00168.22168.2294,500
10 Nov 2021169.02170.44163.18165.63165.63140,000
09 Nov 2021180.00180.60167.02170.00170.00215,400
08 Nov 2021182.00183.34178.14178.79178.79153,600
05 Nov 2021182.11183.67180.92181.00181.00172,700
04 Nov 2021181.14184.44180.31181.64181.64121,200
03 Nov 2021177.31181.61175.84180.39180.39136,800
02 Nov 2021174.69178.35173.64177.72177.72129,500
01 Nov 2021172.56175.32171.98174.79174.7994,100
29 Oct 2021171.11174.88171.11172.56172.56230,700
28 Oct 2021168.29172.88167.97172.30172.30131,500
27 Oct 2021166.11169.64165.20166.78166.78101,200
26 Oct 2021166.32168.19164.51166.65166.65164,300
25 Oct 2021168.60168.67165.95166.38166.3899,300
22 Oct 2021162.75168.47162.75168.21168.2173,300
21 Oct 2021163.38164.98162.53163.53163.5364,700
20 Oct 2021163.04164.69162.09164.03164.03106,400
19 Oct 2021162.94164.42162.51162.73162.7359,600
18 Oct 2021160.60163.35160.11162.71162.7160,600
15 Oct 2021165.63166.99161.39161.51161.5192,400
14 Oct 2021161.86162.98161.32162.96162.9689,400
13 Oct 2021160.02160.02157.54159.67159.6741,600
12 Oct 2021160.06161.36158.36158.84158.8458,900
11 Oct 2021161.15161.15158.23159.00159.0076,600
08 Oct 2021158.35162.06157.21161.43161.43103,900
07 Oct 2021152.12158.60151.85158.28158.28131,200
06 Oct 2021151.32153.14149.59150.61150.6172,700
05 Oct 2021149.96153.62148.04153.06153.0677,400
04 Oct 2021153.41154.31146.56148.91148.91118,600
01 Oct 2021155.50155.73152.00153.30153.30128,300
30 Sept 2021156.22158.90154.10154.50154.5092,800
29 Sept 2021158.69159.64154.98155.50155.50108,100
28 Sept 2021163.92163.92158.00158.45158.45116,800
27 Sept 2021168.04168.73163.96164.53164.5397,200
24 Sept 2021167.01168.56166.29167.61167.61128,700
23 Sept 2021164.37167.56161.98167.37167.37172,300
22 Sept 2021158.17164.42157.84163.95163.95267,000
21 Sept 2021153.32158.61151.61157.33157.33198,700
20 Sept 2021151.43152.65148.24152.07152.07139,300
17 Sept 2021154.93154.93149.88153.90153.90369,600
16 Sept 2021149.97154.92148.77154.12154.12133,000
15 Sept 2021150.10150.54148.58149.73149.73109,900
14 Sept 2021153.09153.09149.59150.06150.0698,800
13 Sept 2021153.20153.25151.42152.28152.2862,600
10 Sept 2021154.63155.57151.43152.03152.03104,300
09 Sept 2021151.86155.23150.88153.50153.50151,700
08 Sept 2021147.80153.44147.80151.77151.77115,900
07 Sept 2021152.55152.80147.50148.81148.81132,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...