Canada Markets closed

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.46-0.24 (-0.21%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020114.92117.00112.65114.46114.46126,400
Aug. 06, 2020112.44117.93111.16114.70114.70121,600
Aug. 05, 2020107.42110.13107.42109.17109.17154,500
Aug. 04, 2020105.81106.78104.03106.49106.4963,700
Aug. 03, 2020104.47106.43104.23105.82105.8272,500
Jul. 31, 2020103.65103.70100.98103.68103.68110,700
Jul. 30, 2020102.49104.37101.75103.59103.59112,100
Jul. 29, 2020102.72104.66102.72103.14103.14131,900
Jul. 28, 2020104.75104.75102.33102.38102.3879,200
Jul. 27, 2020103.40105.44103.27105.17105.1754,600
Jul. 24, 2020103.77104.80102.37103.02103.0272,700
Jul. 23, 2020103.16106.84102.55104.31104.3171,500
Jul. 22, 2020102.83105.76102.83103.36103.3652,100
Jul. 21, 2020105.82106.64102.89103.34103.3460,100
Jul. 20, 2020103.81105.34102.65105.01105.0190,100
Jul. 17, 2020102.82105.49101.06103.91103.9173,500
Jul. 16, 2020104.01104.80102.72103.22103.2294,900
Jul. 15, 2020107.03107.99103.84104.47104.47181,200
Jul. 14, 2020102.33104.71100.30104.57104.57102,200
Jul. 13, 2020105.13106.32102.26102.65102.6578,000
Jul. 10, 2020104.17105.33102.07103.54103.5466,600
Jul. 09, 2020103.65105.13100.87103.38103.3884,800
Jul. 08, 2020102.72104.48101.69103.65103.6570,500
Jul. 07, 2020105.56107.09102.50102.96102.9692,200
Jul. 06, 2020109.03111.58106.07106.58106.5881,600
Jul. 02, 2020107.93109.49105.70106.90106.90143,900
Jul. 01, 2020105.83106.75104.85105.64105.64107,500
Jun. 30, 2020103.68107.58103.68106.77106.77109,000
Jun. 29, 2020101.46103.9999.92103.90103.90116,500
Jun. 26, 2020102.48103.6099.2799.9499.94338,500
Jun. 25, 2020102.70103.50100.92103.14103.14166,500
Jun. 24, 2020105.61106.28101.49102.78102.78138,300
Jun. 23, 2020105.40107.37104.49106.53106.53121,700
Jun. 22, 2020101.31104.06100.18103.96103.96112,700
Jun. 19, 2020103.52105.25100.26101.55101.55395,400
Jun. 18, 2020103.87104.51102.11102.40102.4091,500
Jun. 17, 2020107.00107.11103.20103.85103.8586,800
Jun. 16, 2020107.32107.94104.10106.17106.1781,900
Jun. 15, 202098.43104.7998.17103.04103.04115,500
Jun. 12, 2020104.32104.6198.24100.59100.59188,100
Jun. 11, 2020105.88105.88100.11100.40100.40206,800
Jun. 10, 2020111.70112.21108.44108.55108.55143,900
Jun. 09, 2020110.83112.73109.91111.32111.32118,200
Jun. 08, 2020112.26114.90111.01111.83111.83119,900
Jun. 05, 2020110.50115.33108.83113.32113.32251,200
Jun. 04, 2020109.68110.37106.45108.31108.31104,700
Jun. 03, 2020108.44112.00108.19111.11111.11196,700
Jun. 02, 2020104.97108.21104.54108.00108.00152,900
Jun. 01, 2020102.72105.61101.25104.36104.36163,000
May 29, 2020101.04103.11100.39102.71102.71151,000
May 28, 2020104.00104.79100.71101.25101.25127,400
May 27, 2020101.33104.9299.35104.45104.45162,900
May 26, 202099.51102.2299.02100.34100.34152,900
May 22, 202098.8399.4397.2399.0199.01107,900
May 21, 202098.8599.7597.5398.2698.2696,700
May 20, 202099.21100.7797.5298.6498.64172,400
May 19, 202096.5899.5996.4497.3997.39124,200
May 18, 202093.9497.5693.9497.1997.19175,000
May 15, 202089.8991.4388.8391.2891.28159,800
May 14, 202092.0093.0587.4290.3190.31238,700
May 13, 202092.8693.8991.2493.7293.72287,700
May 12, 202093.9898.8090.6293.3093.30307,200
May 11, 202086.5689.8384.9787.9187.91146,700
May 08, 202084.3389.0783.9987.3087.30199,100
May 07, 202085.0085.0282.2682.6882.68408,400
May 06, 202083.2384.7982.1583.3683.3699,400
May 05, 202081.6084.9881.6082.8982.89160,900
May 04, 202081.1981.8779.0580.8580.85125,500
May 01, 202084.5284.5280.5882.0482.04127,100
Apr. 30, 202089.4689.8586.1786.8986.89117,900
Apr. 29, 202090.0492.7688.9291.1591.15204,600
Apr. 28, 202088.4690.3486.7187.2587.25126,000
Apr. 27, 202084.1687.5184.1686.4986.49112,300
Apr. 24, 202082.2383.8282.2383.1383.13116,400
Apr. 23, 202080.4083.8180.0381.9381.93138,200
Apr. 22, 202077.8780.7677.4280.5780.57121,800
Apr. 21, 202078.2078.9975.8776.3876.3890,900
Apr. 20, 202078.8281.3477.8979.9579.9568,700
Apr. 17, 202081.2983.0378.7380.6080.60180,100
Apr. 16, 202079.4180.6176.4979.6579.65121,200
Apr. 15, 202077.8380.2177.8379.1479.14143,800
Apr. 14, 202081.5282.8178.4080.7580.7574,500
Apr. 13, 202080.4180.4177.9578.8378.8367,300
Apr. 09, 202080.9082.5279.0381.4681.46153,600
Apr. 08, 202076.0380.6176.0178.7578.75124,500
Apr. 07, 202076.6579.5672.6274.7174.71114,400
Apr. 06, 202070.6075.5269.8874.8774.87209,500
Apr. 03, 202069.7473.5266.8967.2567.25109,500
Apr. 02, 202074.8875.0867.4770.7970.79375,000
Apr. 01, 202077.1178.0875.7776.7576.75173,600
Mar. 31, 202079.7881.0777.9479.8879.88207,200
Mar. 30, 202078.0781.9477.5080.5080.50124,900
Mar. 27, 202077.7779.7375.0876.7976.79195,300
Mar. 26, 202073.0181.5172.6080.2580.25119,100
Mar. 25, 202078.0879.3671.5572.2172.21134,200
Mar. 24, 202078.6682.5072.5478.0778.07182,200
Mar. 23, 202069.9877.3867.0674.7974.79153,900
Mar. 20, 202074.5777.6466.4469.3869.38242,500
Mar. 19, 202071.3177.6568.9274.1274.12564,600
Mar. 18, 202077.7880.1470.2671.7771.77171,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...