Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novanta Inc (NQ: NOVT )

162.16 +3.07 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 144.35 145.69 142.58 143.44 141,528 -0.57(-0.40%)
Sep 28, 2023 136.97 144.50 136.97 144.01 234,297 +6.98(+5.09%)
Sep 27, 2023 140.68 141.36 136.31 137.03 219,385 -2.39(-1.71%)
Sep 26, 2023 138.94 140.58 137.09 139.42 258,953 -0.01(-0.01%)
Sep 25, 2023 138.91 139.66 138.21 139.43 177,301 -0.75(-0.54%)
Sep 22, 2023 142.05 143.40 139.74 140.18 152,510 -1.86(-1.31%)
Sep 21, 2023 145.69 146.33 141.84 142.04 282,946 -4.52(-3.08%)
Sep 20, 2023 153.82 154.44 146.50 146.56 167,112 -7.09(-4.61%)
Sep 19, 2023 154.35 154.65 150.78 153.65 158,290 -0.67(-0.43%)
Sep 18, 2023 156.35 157.25 154.06 154.32 199,116 -2.27(-1.45%)
Sep 15, 2023 158.30 158.30 155.72 156.59 470,659 -1.71(-1.08%)
Sep 14, 2023 157.74 158.84 157.04 158.30 137,553 +1.86(+1.19%)
Sep 13, 2023 156.74 158.78 155.57 156.44 124,914 -0.25(-0.16%)
Sep 12, 2023 157.89 159.36 156.54 156.69 104,264 -2.40(-1.51%)
Sep 11, 2023 159.51 159.88 155.72 159.09 144,627 +0.95(+0.60%)
Sep 08, 2023 160.65 161.93 157.91 158.14 127,117 -2.64(-1.64%)
Sep 07, 2023 162.04 162.04 158.59 160.78 149,999 -2.92(-1.78%)
Sep 06, 2023 162.16 163.93 160.74 163.70 119,512 +2.10(+1.30%)
Sep 05, 2023 166.61 166.61 161.15 161.60 175,699 -6.67(-3.96%)
Sep 01, 2023 167.75 170.83 167.41 168.27 131,343 +1.29(+0.77%)
Aug 31, 2023 163.66 168.42 163.66 166.98 261,530 +3.17(+1.94%)
Aug 30, 2023 159.15 165.76 159.15 163.81 150,189 +3.73(+2.33%)
Aug 29, 2023 155.77 160.89 155.77 160.08 64,888 +3.48(+2.22%)
Aug 28, 2023 155.77 158.27 155.77 156.60 61,763 +1.33(+0.86%)
Aug 25, 2023 152.99 156.12 152.89 155.27 70,317 +2.60(+1.70%)
Aug 24, 2023 154.93 156.60 152.11 152.67 116,947 -3.21(-2.06%)
Aug 23, 2023 152.92 157.13 152.92 155.88 75,589 +3.50(+2.30%)
Aug 22, 2023 152.33 152.91 150.18 152.38 69,819 +1.40(+0.93%)
Aug 21, 2023 149.51 151.06 149.00 150.98 99,520 +1.56(+1.04%)
Aug 18, 2023 149.10 150.70 148.54 149.42 116,611 -0.98(-0.65%)
Aug 17, 2023 153.38 154.39 149.85 150.40 140,804 -2.64(-1.73%)
Aug 16, 2023 153.96 154.87 152.05 153.04 99,167 -0.92(-0.60%)
Aug 15, 2023 155.97 155.97 153.32 153.96 80,669 -2.46(-1.57%)
Aug 14, 2023 152.98 157.14 152.49 156.42 115,696 +3.08(+2.01%)
Aug 11, 2023 155.18 155.18 151.28 153.34 136,497 -2.14(-1.38%)
Aug 10, 2023 153.74 157.75 153.74 155.48 169,622 +2.35(+1.53%)
Aug 09, 2023 151.93 153.82 148.70 153.13 179,861 +0.13(+0.08%)
Aug 08, 2023 161.93 164.40 150.98 153.00 331,918 -19.71(-11.41%)
Aug 07, 2023 173.77 173.97 171.41 172.71 117,379 -0.70(-0.40%)
Aug 04, 2023 174.92 176.25 172.94 173.41 62,063 -1.37(-0.78%)
Aug 03, 2023 173.92 175.37 171.70 174.78 86,832 -0.38(-0.22%)
Aug 02, 2023 174.20 175.67 172.42 175.16 101,205 -1.22(-0.69%)
Aug 01, 2023 175.41 176.73 173.67 176.38 85,072 -0.52(-0.29%)
Jul 31, 2023 176.31 177.66 175.13 176.90 77,405 +0.68(+0.39%)
Jul 28, 2023 176.72 178.19 175.03 176.22 87,843 +0.88(+0.50%)
Jul 27, 2023 177.55 178.19 173.81 175.34 119,797 -0.82(-0.47%)
Jul 26, 2023 174.84 177.16 173.82 176.16 66,937 +0.12(+0.07%)
Jul 25, 2023 174.49 177.40 174.49 176.04 85,830 +1.35(+0.77%)
Jul 24, 2023 175.90 177.90 173.34 174.69 69,221 -0.93(-0.53%)
Jul 21, 2023 177.02 178.19 174.48 175.62 146,551 -0.50(-0.28%)
Jul 20, 2023 178.42 179.04 175.59 176.12 111,531 -1.57(-0.88%)
Jul 19, 2023 179.16 180.09 175.26 177.69 155,289 -1.79(-1.00%)
Jul 18, 2023 183.56 184.28 179.32 179.48 153,922 -4.69(-2.55%)
Jul 17, 2023 182.42 185.81 181.43 184.17 97,593 +1.41(+0.77%)
Jul 14, 2023 180.46 182.76 179.26 182.76 85,937 +1.47(+0.81%)
Jul 13, 2023 181.64 183.69 180.68 181.29 131,014 +0.16(+0.09%)
Jul 12, 2023 183.19 183.32 179.99 181.13 100,516 +1.08(+0.60%)
Jul 11, 2023 179.68 181.13 178.00 180.05 67,748 +0.51(+0.28%)
Jul 10, 2023 174.02 179.54 174.02 179.54 87,718 +4.92(+2.82%)
Jul 07, 2023 175.31 177.71 174.39 174.62 123,722 -0.69(-0.39%)
Jul 06, 2023 175.29 175.91 172.58 175.31 109,151 -2.32(-1.31%)
Jul 05, 2023 179.19 180.15 176.86 177.63 120,696 -2.05(-1.14%)
Jul 03, 2023 182.81 183.12 178.79 179.68 111,466 -4.42(-2.40%)
Jun 30, 2023 184.33 187.60 183.89 184.10 222,284 +1.58(+0.87%)
Jun 29, 2023 178.22 183.11 178.22 182.52 126,380 +4.30(+2.41%)
Jun 28, 2023 176.22 178.77 176.22 178.22 56,777 +1.31(+0.74%)
Jun 27, 2023 172.31 177.84 172.31 176.91 102,224 +5.04(+2.93%)
Jun 26, 2023 168.54 173.50 168.34 171.87 84,962 +3.14(+1.86%)
Jun 23, 2023 173.55 174.11 168.02 168.73 225,990 -6.69(-3.81%)
Jun 22, 2023 173.34 176.43 171.12 175.42 174,463 +1.62(+0.93%)
Jun 21, 2023 170.37 174.54 169.72 173.80 170,946 +2.36(+1.38%)
Jun 20, 2023 168.86 171.77 168.80 171.44 155,981 +1.82(+1.07%)
Jun 16, 2023 171.00 172.26 168.74 169.62 514,622 +0.30(+0.18%)
Jun 15, 2023 167.32 170.27 167.32 169.32 138,565 +8.68(+5.40%)
May 08, 2023 161.69 163.00 158.69 160.64 139,763 -1.75(-1.08%)
May 05, 2023 160.69 162.58 158.30 162.39 121,064 +3.90(+2.46%)
May 04, 2023 162.23 162.23 157.12 158.49 160,500 -4.97(-3.04%)
May 03, 2023 158.36 166.43 158.36 163.46 188,801 +5.32(+3.36%)
May 02, 2023 155.45 159.12 153.82 158.14 149,408 +2.36(+1.51%)
May 01, 2023 152.74 156.23 152.74 155.78 72,567 +2.94(+1.92%)
Apr 28, 2023 154.58 156.69 152.49 152.84 143,321 -1.88(-1.22%)
Apr 27, 2023 153.56 154.74 152.42 154.72 74,639 +1.72(+1.12%)
Apr 26, 2023 153.80 154.61 151.28 153.00 77,329 -1.18(-0.77%)
Apr 25, 2023 156.73 157.67 154.18 154.18 64,024 -4.26(-2.69%)
Apr 24, 2023 157.98 160.06 157.68 158.44 37,951 -0.45(-0.28%)
Apr 21, 2023 157.01 159.37 156.66 158.89 93,281 +1.88(+1.20%)
Apr 20, 2023 155.42 157.89 155.42 157.01 79,879 +0.49(+0.31%)
Apr 19, 2023 154.70 157.33 154.09 156.52 62,311 +0.09(+0.06%)
Apr 18, 2023 158.70 160.02 155.80 156.43 69,848 -2.13(-1.34%)
Apr 17, 2023 158.45 159.64 156.16 158.56 67,570 +0.96(+0.61%)
Apr 14, 2023 158.89 161.71 156.58 157.60 72,482 -1.29(-0.81%)
Apr 13, 2023 156.89 159.11 156.10 158.89 69,209 +2.76(+1.77%)
Apr 12, 2023 157.70 157.70 155.29 156.13 74,101 +0.71(+0.46%)
Apr 11, 2023 155.14 157.00 155.14 155.42 61,001 +0.53(+0.34%)
Apr 10, 2023 148.83 155.19 148.40 154.89 103,765 +4.70(+3.13%)
Apr 06, 2023 150.08 150.57 148.04 150.19 126,597 -0.25(-0.17%)
Apr 05, 2023 151.38 151.38 148.09 150.44 159,521 -2.16(-1.42%)
Apr 04, 2023 157.29 157.29 152.19 152.60 115,277 -3.85(-2.46%)
Apr 03, 2023 158.98 159.10 155.11 156.45 101,934 -2.64(-1.66%)
Mar 31, 2023 156.20 159.63 155.30 159.09 121,265 +3.85(+2.48%)
Mar 30, 2023 153.76 156.63 152.80 155.24 85,165 +2.68(+1.76%)
Mar 29, 2023 152.01 153.11 150.62 152.56 71,439 +1.76(+1.17%)
Mar 28, 2023 149.98 151.28 148.33 150.80 101,030 +0.20(+0.13%)
Mar 27, 2023 152.21 154.23 149.65 150.60 82,960 -0.13(-0.09%)
Mar 24, 2023 147.56 150.75 146.19 150.73 86,961 +1.68(+1.13%)
Mar 23, 2023 149.37 153.01 148.29 149.05 126,390 +1.40(+0.95%)
Mar 22, 2023 150.21 152.71 147.65 147.65 131,972 -2.89(-1.92%)
Mar 21, 2023 152.53 153.14 148.92 150.54 93,972 -0.24(-0.16%)
Mar 20, 2023 148.61 151.41 148.61 150.78 93,683 +2.47(+1.67%)
Mar 17, 2023 149.25 150.78 146.03 148.31 339,085 -1.80(-1.20%)
Mar 16, 2023 145.78 151.47 145.78 150.11 124,390 +2.08(+1.41%)
Mar 15, 2023 146.57 148.29 143.78 148.03 161,158 -2.12(-1.41%)
Mar 14, 2023 148.25 150.27 145.77 150.15 186,417 +6.33(+4.40%)
Mar 13, 2023 141.72 147.17 140.56 143.82 144,635 -0.09(-0.06%)
Mar 10, 2023 148.70 148.70 142.92 143.91 101,857 -5.41(-3.62%)
Mar 09, 2023 150.13 151.34 148.88 149.32 182,032 -0.49(-0.33%)
Mar 08, 2023 147.69 150.09 146.53 149.81 86,574 +3.28(+2.24%)
Mar 07, 2023 151.02 151.19 145.62 146.53 141,175 -4.52(-2.99%)
Mar 06, 2023 152.17 153.36 150.48 151.05 134,857 -0.20(-0.13%)
Mar 03, 2023 147.06 152.50 145.61 151.25 137,841 +3.87(+2.63%)
Mar 02, 2023 144.80 148.30 141.04 147.38 237,930 +3.84(+2.68%)
Mar 01, 2023 155.00 155.00 137.66 143.54 406,759 -13.37(-8.52%)
Feb 28, 2023 158.27 161.90 156.90 156.91 197,442 -1.62(-1.02%)
Feb 27, 2023 158.18 159.91 157.20 158.53 93,445 +1.81(+1.15%)
Feb 24, 2023 156.12 157.04 154.62 156.72 112,988 -2.29(-1.44%)
Feb 23, 2023 158.77 161.69 156.07 159.01 89,404 +0.67(+0.42%)
Feb 22, 2023 159.17 161.96 156.25 158.34 148,371 -0.53(-0.33%)
Feb 21, 2023 161.48 163.00 158.16 158.87 112,083 -4.70(-2.87%)
Feb 17, 2023 163.39 164.00 160.98 163.57 103,071 -0.04(-0.02%)
Feb 16, 2023 164.99 167.72 163.25 163.61 130,823 -4.57(-2.72%)
Feb 15, 2023 162.24 168.19 162.24 168.18 88,950 +4.34(+2.65%)
Feb 14, 2023 162.23 165.49 161.74 163.84 76,756 +0.66(+0.40%)
Feb 13, 2023 161.20 164.24 161.20 163.18 115,488 +2.23(+1.39%)
Feb 10, 2023 161.11 163.41 159.89 160.95 125,180 -1.61(-0.99%)
Feb 09, 2023 166.11 167.30 162.31 162.56 82,948 -1.75(-1.07%)
Feb 08, 2023 166.33 167.70 163.35 164.31 96,571 -3.49(-2.08%)
Feb 07, 2023 163.78 168.21 162.73 167.80 124,454 +2.77(+1.68%)
Feb 06, 2023 165.29 167.07 164.57 165.03 87,042 -2.34(-1.40%)
Feb 03, 2023 167.85 170.95 165.12 167.37 167,244 -3.21(-1.88%)
Feb 02, 2023 169.38 173.10 168.85 170.58 159,887 +2.67(+1.59%)
Feb 01, 2023 160.98 168.40 160.98 167.91 141,708 +6.44(+3.99%)
Jan 31, 2023 157.51 161.92 156.05 161.47 156,838 +4.27(+2.72%)
Jan 30, 2023 159.04 160.69 157.00 157.20 90,270 -3.57(-2.22%)
Jan 27, 2023 160.80 162.15 159.60 160.77 73,669 -0.63(-0.39%)
Jan 26, 2023 156.90 161.47 156.25 161.40 111,456 +6.17(+3.97%)
Jan 25, 2023 153.30 155.88 151.78 155.23 60,857 -0.25(-0.16%)
Jan 24, 2023 156.40 157.43 155.20 155.48 61,499 -0.92(-0.59%)
Jan 23, 2023 152.38 156.43 151.75 156.40 98,472 +3.43(+2.24%)
Jan 20, 2023 152.39 153.39 150.03 152.97 102,884 +2.31(+1.53%)
Jan 19, 2023 150.30 152.29 147.17 150.66 102,764 -1.29(-0.85%)
Jan 18, 2023 152.49 155.26 150.89 151.95 120,317 +0.62(+0.41%)
Jan 17, 2023 149.66 151.47 149.00 151.33 74,201 +0.82(+0.54%)
Jan 13, 2023 145.61 151.25 145.61 150.51 84,916 +3.55(+2.42%)
Jan 12, 2023 146.99 147.71 142.43 146.96 81,466 +0.65(+0.44%)
Jan 11, 2023 142.65 146.75 142.65 146.31 159,737 +3.95(+2.77%)
Jan 10, 2023 138.82 143.84 138.25 142.36 142,210 +3.57(+2.57%)
Jan 09, 2023 139.39 142.10 138.12 138.79 96,787 +0.40(+0.29%)
Jan 06, 2023 135.26 139.11 133.39 138.39 63,114 +5.30(+3.98%)
Jan 05, 2023 135.38 135.38 132.92 133.09 70,648 -3.97(-2.90%)
Jan 04, 2023 136.79 139.40 136.35 137.06 103,224 +2.23(+1.65%)
Jan 03, 2023 137.87 138.77 133.03 134.83 106,045 -1.04(-0.77%)
Dec 30, 2022 136.16 137.09 134.50 135.87 73,205 -2.24(-1.62%)
Dec 29, 2022 137.90 139.83 137.66 138.11 94,605 +2.34(+1.72%)
Dec 28, 2022 138.83 141.07 135.28 135.77 129,185 -2.70(-1.95%)
Dec 27, 2022 138.32 139.15 136.21 138.47 71,009 +0.53(+0.38%)
Dec 23, 2022 138.28 138.51 136.27 137.94 70,050 -0.38(-0.27%)
Dec 22, 2022 140.70 142.74 135.79 138.32 115,152 -3.75(-2.64%)
Dec 21, 2022 139.76 142.89 139.76 142.07 137,852 +3.01(+2.16%)
Dec 20, 2022 138.32 140.97 137.26 139.06 107,216 +0.45(+0.32%)
Dec 19, 2022 141.21 143.86 137.89 138.61 107,521 -2.91(-2.06%)
Dec 16, 2022 143.16 145.23 140.37 141.52 416,967 -3.18(-2.20%)
Dec 15, 2022 149.73 149.73 144.41 144.70 150,201 -7.09(-4.67%)
Dec 14, 2022 153.27 155.40 150.06 151.79 143,906 -1.49(-0.97%)
Dec 13, 2022 154.07 155.97 150.33 153.28 134,781 +5.05(+3.41%)
Dec 12, 2022 148.59 148.97 146.72 148.23 131,941 +0.63(+0.43%)
Dec 09, 2022 149.14 150.56 146.99 147.60 141,741 -3.07(-2.04%)
Dec 08, 2022 150.21 152.54 149.26 150.67 110,450 +1.78(+1.20%)
Dec 07, 2022 149.19 153.30 148.15 148.89 121,187 -0.17(-0.11%)
Dec 06, 2022 154.88 156.16 147.06 149.06 178,359 -5.97(-3.85%)
Dec 05, 2022 157.32 157.32 153.50 155.03 163,482 -4.26(-2.67%)
Dec 02, 2022 154.13 161.70 152.44 159.29 182,736 +2.24(+1.43%)
Dec 01, 2022 158.96 160.47 155.95 157.05 144,202 -0.70(-0.44%)
Nov 30, 2022 151.47 157.92 148.88 157.75 234,887 +6.29(+4.15%)
Nov 29, 2022 154.38 155.45 150.94 151.46 142,344 -2.77(-1.80%)
Nov 28, 2022 157.10 158.51 153.51 154.23 131,586 -5.29(-3.32%)
Nov 25, 2022 158.90 161.51 158.75 159.52 67,601 +0.71(+0.45%)
Nov 23, 2022 158.11 160.26 156.79 158.81 147,706 +1.06(+0.67%)
Nov 22, 2022 155.31 158.26 154.01 157.75 176,238 +2.80(+1.81%)
Nov 21, 2022 154.60 157.39 153.82 154.95 170,253 -0.20(-0.13%)
Nov 18, 2022 158.67 159.48 153.90 155.15 352,316 -0.56(-0.36%)
Nov 17, 2022 156.10 159.00 153.77 155.71 125,141 -3.10(-1.95%)
Nov 16, 2022 159.66 161.79 157.91 158.81 127,222 -2.09(-1.30%)
Nov 15, 2022 159.00 162.47 157.75 160.90 214,420 +5.03(+3.23%)
Nov 14, 2022 153.81 158.32 153.01 155.87 210,839 +0.57(+0.37%)
Nov 11, 2022 151.33 156.75 150.81 155.30 368,083 +4.95(+3.29%)
Nov 10, 2022 140.76 150.40 137.18 150.35 317,444 +14.69(+10.83%)
Nov 09, 2022 141.87 143.40 133.80 135.66 278,562 -10.01(-6.87%)
Nov 08, 2022 142.17 151.05 139.80 145.67 224,705 +5.12(+3.64%)
Nov 07, 2022 139.96 142.82 137.89 140.55 192,765 +1.65(+1.19%)
Nov 04, 2022 138.03 139.36 134.88 138.90 115,644 +2.75(+2.02%)
Nov 03, 2022 134.11 137.88 132.37 136.15 227,343 -0.17(-0.12%)
Nov 02, 2022 140.48 144.49 136.32 136.32 192,247 -3.91(-2.79%)
Nov 01, 2022 142.59 142.59 138.77 140.23 170,967 -1.17(-0.83%)
Oct 31, 2022 140.95 143.59 140.70 141.40 191,047 -1.05(-0.74%)
Oct 28, 2022 136.38 142.62 136.36 142.45 156,476 +6.67(+4.91%)
Oct 27, 2022 137.13 138.08 134.79 135.78 116,610 +0.03(+0.02%)
Oct 26, 2022 135.91 138.97 134.90 135.75 252,908 -0.35(-0.26%)
Oct 25, 2022 128.70 136.30 128.70 136.10 234,757 +8.23(+6.44%)
Oct 24, 2022 124.30 128.05 124.00 127.87 143,146 +3.54(+2.85%)
Oct 21, 2022 121.10 124.70 118.90 124.33 142,168 +4.18(+3.48%)
Oct 20, 2022 119.48 121.37 118.88 120.15 201,096 +0.46(+0.38%)
Oct 19, 2022 119.77 120.76 117.79 119.69 110,480 -1.86(-1.53%)
Oct 18, 2022 122.23 123.35 119.77 121.55 107,223 +2.70(+2.27%)
Oct 17, 2022 117.06 119.32 117.06 118.85 188,501 +4.61(+4.04%)
Oct 14, 2022 118.32 118.32 113.97 114.24 123,087 -3.42(-2.91%)
Oct 13, 2022 111.98 119.08 111.02 117.66 128,975 +2.69(+2.34%)
Oct 12, 2022 114.98 115.33 112.81 114.97 155,886 +0.14(+0.12%)
Oct 11, 2022 114.38 117.33 111.93 114.83 242,849 +0.63(+0.55%)
Oct 10, 2022 117.22 117.33 113.51 114.20 102,741 -2.99(-2.55%)
Oct 07, 2022 121.66 121.66 116.48 117.19 96,579 -6.12(-4.96%)
Oct 06, 2022 122.08 124.38 122.03 123.31 105,821 +0.37(+0.30%)
Oct 05, 2022 121.78 123.77 121.05 122.94 112,127 -1.06(-0.85%)
Oct 04, 2022 122.91 124.35 122.04 124.00 158,809 +3.64(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.