Canada markets closed

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.41+3.16 (+2.02%)
At close: 04:00PM EDT
159.41 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024157.11160.29156.37159.41159.41118,500
Apr 25, 2024155.41156.89154.54156.25156.25133,600
Apr 24, 2024158.11160.28155.68157.81157.81106,300
Apr 23, 2024153.86160.52152.02159.38159.38165,600
Apr 22, 2024150.99154.53150.12153.11153.11145,500
Apr 19, 2024149.04150.67146.86149.41149.41161,000
Apr 18, 2024154.24154.53149.73150.02150.02190,200
Apr 17, 2024160.36160.36154.04154.50154.50151,400
Apr 16, 2024159.78160.66157.64158.78158.78148,100
Apr 15, 2024163.81164.90159.90161.18161.18138,600
Apr 12, 2024165.35167.95161.50163.00163.00117,600
Apr 11, 2024164.95168.05163.86167.44167.44113,200
Apr 10, 2024164.19166.24161.74163.87163.87187,900
Apr 09, 2024168.91171.53168.44170.49170.4982,900
Apr 08, 2024169.11171.85167.64168.60168.60118,400
Apr 05, 2024166.35169.20166.35168.41168.4191,700
Apr 04, 2024170.81173.39166.13167.56167.56108,000
Apr 03, 2024166.00169.90166.00168.61168.61121,800
Apr 02, 2024169.41169.91165.94167.96167.96104,500
Apr 01, 2024174.73175.12171.12172.15172.1580,700
Mar 28, 2024173.73175.17172.57174.77174.77137,700
Mar 27, 2024174.12174.69172.65173.80173.80206,200
Mar 26, 2024175.11176.22171.32172.64172.64121,900
Mar 25, 2024173.56174.36171.92173.66173.6676,000
Mar 22, 2024176.60176.60172.83173.07173.07100,400
Mar 21, 2024175.25178.47173.34175.68175.68128,800
Mar 20, 2024170.57175.74168.64174.38174.3891,000
Mar 19, 2024168.83173.22168.71171.38171.38102,700
Mar 18, 2024173.29175.40168.52168.93168.93104,600
Mar 15, 2024169.18174.97167.87173.25173.25350,700
Mar 14, 2024174.50174.57169.05170.67170.67111,200
Mar 13, 2024175.50177.20174.50174.81174.81137,400
Mar 12, 2024175.65176.59173.65176.42176.4265,300
Mar 11, 2024176.70176.70173.97175.74175.7479,900
Mar 08, 2024180.02181.89176.15176.54176.5495,700
Mar 07, 2024175.54180.40175.54178.38178.38141,500
Mar 06, 2024172.45175.00171.29173.93173.93123,900
Mar 05, 2024174.59174.95168.76169.70169.70123,500
Mar 04, 2024176.78177.76174.32176.39176.39124,000
Mar 01, 2024173.27176.09172.64175.28175.28140,600
Feb 29, 2024169.99174.46169.18172.94172.94432,500
Feb 28, 2024158.40168.30157.06167.45167.45267,100
Feb 27, 2024158.55159.41155.69157.31157.31210,900
Feb 26, 2024157.77158.76156.60158.25158.2577,100
Feb 23, 2024158.05161.40157.22158.54158.54125,300
Feb 22, 2024158.70159.90157.70158.31158.31130,100
Feb 21, 2024158.36158.36155.37157.48157.48146,800
Feb 20, 2024158.20161.76155.90159.87159.87176,800
Feb 16, 2024162.99163.41160.25161.03161.0392,200
Feb 15, 2024161.98165.13161.35163.87163.87132,100
Feb 14, 2024158.14160.56156.71159.34159.34129,300
Feb 13, 2024159.03161.25152.75155.18155.18190,300
Feb 12, 2024167.44168.74165.67166.29166.29133,800
Feb 09, 2024163.86167.76161.57167.44167.44114,900
Feb 08, 2024161.13166.92161.13163.28163.28194,000
Feb 07, 2024158.83161.65157.00160.52160.52106,900
Feb 06, 2024155.01158.55153.73158.13158.1363,300
Feb 05, 2024155.52156.99154.20155.50155.5089,800
Feb 02, 2024155.45158.18154.45157.17157.1774,700
Feb 01, 2024156.24158.33154.14157.40157.40132,500
Jan 31, 2024160.66160.94154.33154.55154.55138,100
Jan 30, 2024161.46162.58160.63161.50161.50105,900
Jan 29, 2024156.72162.40156.30162.25162.2599,300
Jan 26, 2024160.88160.88156.64157.24157.2474,300
Jan 25, 2024161.65161.65158.37159.61159.6187,800
Jan 24, 2024163.76163.76157.53158.37158.3785,600
Jan 23, 2024164.15164.15159.41161.47161.47100,300
Jan 22, 2024159.81163.01159.37161.66161.6694,300
Jan 19, 2024157.93157.93154.30157.45157.45139,700
Jan 18, 2024151.75158.79151.07156.49156.49187,500
Jan 17, 2024151.00152.51150.72151.59151.59150,800
Jan 16, 2024153.69155.14152.93153.96153.96119,400
Jan 12, 2024160.48161.07155.30155.69155.6980,600
Jan 11, 2024157.60159.84155.95157.87157.87101,200
Jan 10, 2024155.39159.04154.07159.00159.0099,100
Jan 09, 2024154.35157.50154.01155.10155.1091,100
Jan 08, 2024154.70158.09154.00157.51157.51108,000
Jan 05, 2024153.35156.46153.29153.88153.88143,800
Jan 04, 2024156.21156.95154.53155.23155.23131,500
Jan 03, 2024163.71163.71155.15155.82155.82179,500
Jan 02, 2024166.64166.70162.61164.30164.30116,400
Dec 29, 2023170.98172.17167.93168.41168.41110,000
Dec 28, 2023171.94172.24170.30171.53171.5376,900
Dec 27, 2023171.39172.87170.65171.75171.75103,700
Dec 26, 2023169.80171.94168.80171.27171.2794,000
Dec 22, 2023169.72171.51168.35168.71168.71106,300
Dec 21, 2023166.70168.54165.44168.36168.3695,700
Dec 20, 2023168.09170.41164.33164.41164.41213,800
Dec 19, 2023168.31172.11167.59167.86167.86210,500
Dec 18, 2023169.27170.41166.80166.85166.85251,100
Dec 15, 2023167.91169.26164.55168.15168.15622,300
Dec 14, 2023162.09167.78160.17166.96166.96236,800
Dec 13, 2023155.22160.00152.71159.94159.94177,600
Dec 12, 2023155.62155.71154.34155.04155.04149,700
Dec 11, 2023154.01156.12154.01155.52155.52212,500
Dec 08, 2023150.50154.50150.50153.89153.89142,600
Dec 07, 2023150.94153.58150.34151.46151.46120,500
Dec 06, 2023148.49152.12148.09150.71150.71237,000
Dec 05, 2023148.75148.76145.24146.71146.71151,600
Dec 04, 2023146.96150.06146.96149.20149.20169,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...