Skip to main content

Novanta Inc (NQ: NOVT )

163.00 -1.55 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 62.70 63.69 61.96 63.00 159,500 +0.89(+1.43%)
Dec 28, 2018 61.97 63.05 60.65 62.11 146,500 +0.54(+0.88%)
Dec 27, 2018 58.77 61.64 58.28 61.57 187,985 +1.52(+2.53%)
Dec 26, 2018 58.21 60.07 57.07 60.05 160,755 +2.10(+3.62%)
Dec 24, 2018 58.83 59.47 57.42 57.95 129,900 -1.21(-2.05%)
Dec 21, 2018 60.58 61.58 57.31 59.16 382,800 -1.40(-2.31%)
Dec 20, 2018 61.77 62.17 59.47 60.56 242,981 -1.65(-2.65%)
Dec 19, 2018 61.64 63.21 61.28 62.21 325,835 +0.82(+1.34%)
Dec 18, 2018 60.63 62.64 60.25 61.39 227,753 +1.38(+2.30%)
Dec 17, 2018 61.13 61.65 58.75 60.01 226,332 -1.32(-2.15%)
Dec 14, 2018 60.57 62.75 60.57 61.33 138,900 -0.12(-0.20%)
Dec 13, 2018 62.32 63.21 60.96 61.45 94,168 -0.52(-0.84%)
Dec 12, 2018 61.99 63.29 61.30 61.97 130,863 +1.14(+1.87%)
Dec 11, 2018 62.17 64.15 60.05 60.83 187,258 -0.26(-0.43%)
Dec 10, 2018 59.68 61.88 59.63 61.09 177,740 +1.51(+2.53%)
Dec 07, 2018 60.44 61.66 59.01 59.58 296,200 -1.11(-1.83%)
Dec 06, 2018 60.15 62.10 58.95 60.69 396,362 -0.66(-1.08%)
Dec 04, 2018 64.84 65.64 61.11 61.35 243,100 -3.79(-5.82%)
Dec 03, 2018 65.92 67.98 64.70 65.14 148,445 +0.21(+0.32%)
Nov 30, 2018 65.90 67.40 64.48 64.93 146,800 -0.92(-1.40%)
Nov 29, 2018 66.83 67.92 65.01 65.85 151,649 -1.14(-1.70%)
Nov 28, 2018 65.62 67.65 65.09 66.99 238,692 +1.41(+2.15%)
Nov 27, 2018 66.49 67.33 64.76 65.58 152,352 -1.59(-2.37%)
Nov 26, 2018 66.75 68.01 64.09 67.17 128,524 +1.26(+1.91%)
Nov 23, 2018 63.30 67.50 62.51 65.91 120,300 +1.44(+2.23%)
Nov 21, 2018 64.47 64.47 64.47 0 -0.89(-1.36%)
Nov 20, 2018 67.63 68.51 65.00 65.36 270,880 -3.97(-5.73%)
Nov 19, 2018 72.22 72.92 69.25 69.33 110,873 -3.00(-4.15%)
Nov 16, 2018 70.94 73.16 70.56 72.33 131,400 +0.84(+1.17%)
Nov 15, 2018 70.39 71.57 69.13 71.49 171,821 +1.09(+1.55%)
Nov 14, 2018 71.83 71.83 69.68 70.40 156,802 -0.33(-0.47%)
Nov 13, 2018 72.73 73.50 70.02 70.73 144,223 -1.61(-2.23%)
Nov 12, 2018 75.18 75.18 71.66 72.34 96,177 -2.98(-3.96%)
Nov 09, 2018 77.32 77.45 74.91 75.32 144,200 -2.57(-3.30%)
Nov 08, 2018 75.66 78.85 75.29 77.89 186,556 +1.84(+2.42%)
Nov 07, 2018 74.92 78.37 72.32 76.05 419,077 +2.05(+2.77%)
Nov 06, 2018 65.04 76.14 65.04 74.00 563,069 +12.12(+19.59%)
Nov 05, 2018 62.02 62.36 60.54 61.88 164,135 -0.16(-0.26%)
Nov 02, 2018 60.46 62.33 60.30 62.04 137,900 +1.76(+2.92%)
Nov 01, 2018 58.61 60.36 57.92 60.28 159,401 +2.07(+3.56%)
Oct 31, 2018 58.00 59.59 57.59 58.21 174,199 +1.01(+1.77%)
Oct 30, 2018 56.00 58.14 55.83 57.20 446,081 +0.78(+1.38%)
Oct 29, 2018 58.37 58.84 55.68 56.42 189,966 -1.01(-1.76%)
Oct 26, 2018 57.87 58.62 55.95 57.43 365,200 -1.52(-2.58%)
Oct 25, 2018 59.78 60.20 58.68 58.95 310,261 -0.29(-0.49%)
Oct 24, 2018 61.95 62.24 58.85 59.24 197,660 -2.85(-4.59%)
Oct 23, 2018 65.14 65.14 61.53 62.09 185,133 -3.89(-5.90%)
Oct 22, 2018 66.00 67.09 65.75 65.98 179,094 -0.01(-0.02%)
Oct 19, 2018 66.19 66.38 65.31 65.99 204,800 -0.26(-0.39%)
Oct 18, 2018 66.95 67.19 65.60 66.25 117,510 -1.02(-1.52%)
Oct 17, 2018 66.87 67.52 65.64 67.27 203,240 -0.31(-0.46%)
Oct 16, 2018 65.64 68.00 65.42 67.58 224,799 +3.34(+5.20%)
Oct 15, 2018 63.95 65.18 63.36 64.24 118,475 +0.13(+0.20%)
Oct 12, 2018 62.93 64.70 62.58 64.11 199,900 +2.33(+3.77%)
Oct 11, 2018 62.01 63.24 61.36 61.78 208,779 -0.87(-1.39%)
Oct 10, 2018 64.55 64.65 62.58 62.65 230,737 -2.13(-3.29%)
Oct 09, 2018 64.75 66.09 64.32 64.78 204,036 -0.15(-0.23%)
Oct 08, 2018 65.08 66.35 64.28 64.93 262,737 -0.36(-0.55%)
Oct 05, 2018 67.48 67.94 65.13 65.29 430,900 -2.39(-3.53%)
Oct 04, 2018 66.96 67.98 66.32 67.68 194,622 +0.38(+0.56%)
Oct 03, 2018 67.53 67.53 65.85 67.30 148,375 +0.39(+0.58%)
Oct 02, 2018 67.43 68.44 66.79 66.91 116,143 -0.66(-0.98%)
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.