Novanta Inc NOVT
NASDAQ · United States · Electronic Technology
$142.11-0.08 (-0.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $141.79 | -0.28% | $142.30 | $142.61 | $140.00 | 17.38K |
| 2026-09-30 | $142.19 | +0.69% | $141.78 | $143.85 | $140.62 | 440.80K |
| 2026-09-29 | $141.22 | -0.61% | $143.50 | $144.86 | $140.61 | 190.20K |
| 2026-09-28 | $142.08 | -1.29% | $142.40 | $143.34 | $140.27 | 299.00K |
| 2026-09-25 | $143.93 | +1.70% | $142.28 | $145.24 | $140.57 | 287.80K |
| 2026-09-24 | $141.53 | -2.01% | $143.75 | $143.79 | $139.77 | 250.30K |
| 2026-09-23 | $144.43 | +0.18% | $143.42 | $146.00 | $141.09 | 370.70K |
| 2026-09-22 | $144.17 | +7.34% | $136.91 | $144.41 | $135.08 | 776.80K |
| 2026-09-21 | $134.31 | +0.88% | $134.05 | $135.52 | $132.00 | 321.50K |
| 2026-09-18 | $133.14 | -0.31% | $134.35 | $134.77 | $130.67 | 808.40K |
| 2026-09-17 | $133.55 | +0.56% | $136.68 | $137.91 | $133.46 | 406.00K |
| 2026-09-16 | $132.80 | -3.93% | $138.54 | $139.33 | $130.84 | 473.20K |
| 2026-09-15 | $138.23 | -1.30% | $141.40 | $141.40 | $137.81 | 401.40K |
| 2026-09-14 | $140.05 | -4.44% | $142.63 | $142.80 | $139.11 | 340.50K |
| 2026-09-11 | $146.56 | +1.84% | $146.41 | $149.00 | $146.08 | 257.20K |
| 2026-09-10 | $143.91 | -1.27% | $143.72 | $146.13 | $142.48 | 183.30K |
| 2026-09-09 | $145.76 | -2.38% | $148.02 | $150.88 | $145.55 | 291.20K |
| 2026-09-08 | $149.31 | +0.64% | $148.36 | $153.16 | $147.98 | 305.00K |
| 2026-09-04 | $148.36 | +0.76% | $147.23 | $149.88 | $147.10 | 218.10K |
| 2026-09-03 | $147.24 | +1.88% | $144.74 | $147.71 | $142.15 | 270.10K |
| 2026-09-02 | $144.52 | +0.59% | $144.98 | $147.13 | $142.68 | 255.50K |
| 2026-09-01 | $143.67 | -1.74% | $144.19 | $145.23 | $141.57 | 363.60K |
| 2026-08-31 | $146.22 | +2.83% | $142.20 | $146.77 | $141.54 | 385.70K |
| 2026-08-28 | $142.20 | -1.69% | $145.78 | $146.31 | $140.97 | 265.50K |
| 2026-08-27 | $144.65 | +0.48% | $144.56 | $147.31 | $142.96 | 278.10K |
| 2026-08-26 | $143.96 | +3.09% | $139.65 | $145.72 | $139.22 | 311.50K |
| 2026-08-25 | $139.65 | +0.12% | $141.88 | $142.53 | $139.16 | 307.90K |
| 2026-08-24 | $139.48 | -3.97% | $143.86 | $143.86 | $138.44 | 438.40K |
| 2026-08-21 | $145.24 | -0.19% | $146.85 | $150.01 | $143.86 | 332.40K |
| 2026-08-20 | $145.52 | -0.29% | $143.55 | $148.18 | $143.43 | 439.60K |
| 2026-08-19 | $145.94 | -7.11% | $159.71 | $159.71 | $145.77 | 455.90K |
| 2026-08-18 | $157.11 | -6.90% | $165.80 | $166.65 | $156.63 | 261.90K |
| 2026-08-17 | $168.75 | +1.30% | $165.20 | $168.91 | $162.85 | 324.70K |
| 2026-08-14 | $166.58 | -0.40% | $166.50 | $169.31 | $165.58 | 198.40K |
| 2026-08-13 | $167.25 | +0.13% | $167.04 | $169.45 | $166.63 | 483.80K |
| 2026-08-12 | $167.04 | -0.40% | $170.00 | $170.93 | $165.19 | 279.40K |
| 2026-08-11 | $167.71 | +2.35% | $165.74 | $169.55 | $165.08 | 259.00K |
| 2026-08-10 | $163.86 | -1.51% | $166.63 | $169.24 | $162.74 | 349.80K |
| 2026-08-07 | $166.37 | +1.87% | $166.02 | $170.39 | $164.03 | 448.70K |
| 2026-08-06 | $163.32 | +6.66% | $169.50 | $176.38 | $161.17 | 1.28M |
| 2026-08-05 | $153.12 | -3.99% | $155.98 | $160.30 | $152.44 | 548.00K |
| 2026-08-04 | $159.49 | +7.52% | $151.65 | $159.86 | $150.85 | 634.90K |
| 2026-08-03 | $148.34 | +4.06% | $144.42 | $149.27 | $142.89 | 382.20K |
| 2026-07-31 | $142.55 | +2.62% | $141.83 | $145.39 | $140.01 | 363.70K |
| 2026-07-30 | $138.91 | +0.83% | $140.95 | $143.23 | $137.43 | 480.90K |
| 2026-07-29 | $137.77 | -2.72% | $139.80 | $141.57 | $135.90 | 489.70K |
| 2026-07-28 | $141.62 | +0.58% | $139.28 | $142.61 | $137.29 | 498.10K |
| 2026-07-27 | $140.80 | -0.52% | $143.64 | $145.25 | $139.28 | 290.70K |
| 2026-07-24 | $141.54 | -1.20% | $143.01 | $144.52 | $139.43 | 357.90K |
| 2026-07-23 | $143.26 | -1.37% | $142.16 | $145.90 | $140.01 | 287.70K |
| 2026-07-22 | $145.25 | -0.41% | $144.96 | $149.65 | $144.17 | 401.50K |
| 2026-07-21 | $145.85 | +1.60% | $145.84 | $149.15 | $143.19 | 352.60K |
| 2026-07-20 | $143.55 | -3.47% | $148.97 | $150.34 | $143.20 | 408.60K |
| 2026-07-17 | $148.71 | -0.64% | $144.81 | $150.00 | $144.04 | 344.00K |
| 2026-07-16 | $149.67 | +1.93% | $143.55 | $149.99 | $142.79 | 497.30K |
| 2026-07-15 | $146.84 | +0.15% | $149.17 | $150.29 | $142.61 | 324.50K |
| 2026-07-14 | $146.62 | -2.11% | $151.86 | $157.48 | $146.20 | 488.00K |
| 2026-07-13 | $149.78 | -4.39% | $154.39 | $155.18 | $149.75 | 364.30K |
| 2026-07-10 | $156.65 | +3.29% | $151.62 | $158.19 | $151.62 | 492.50K |
| 2026-07-09 | $151.66 | +2.07% | $151.13 | $156.78 | $151.00 | 675.50K |
| 2026-07-08 | $148.59 | +0.50% | $143.77 | $149.81 | $143.04 | 446.00K |
| 2026-07-07 | $147.85 | -10.33% | $163.00 | $163.00 | $144.06 | 931.20K |
| 2026-07-06 | $164.89 | +1.96% | $162.96 | $166.75 | $161.84 | 472.30K |
| 2026-07-02 | $161.72 | -1.21% | $163.43 | $165.55 | $158.42 | 846.80K |
| 2026-07-01 | $163.70 | +0.90% | $160.84 | $166.71 | $158.22 | 734.90K |
| 2026-06-30 | $162.24 | +2.85% | $157.86 | $163.79 | $156.54 | 450.50K |
| 2026-06-29 | $157.75 | +0.13% | $156.82 | $160.08 | $154.44 | 538.00K |
| 2026-06-26 | $157.55 | -1.80% | $158.98 | $160.59 | $153.61 | 1.38M |
| 2026-06-25 | $160.43 | +5.55% | $155.59 | $160.99 | $153.95 | 623.70K |
| 2026-06-24 | $152.00 | +0.44% | $152.51 | $156.60 | $151.35 | 583.80K |
| 2026-06-23 | $151.34 | -2.78% | $150.20 | $153.28 | $148.98 | 422.90K |
| 2026-06-22 | $155.66 | +0.23% | $156.06 | $157.98 | $154.52 | 536.90K |
| 2026-06-18 | $155.30 | +2.56% | $153.72 | $157.48 | $152.76 | 683.60K |
| 2026-06-17 | $151.43 | -2.39% | $155.91 | $158.38 | $149.48 | 562.10K |
| 2026-06-16 | $155.13 | -0.96% | $157.86 | $162.13 | $154.81 | 548.80K |
| 2026-06-15 | $156.63 | -2.43% | $166.10 | $167.00 | $156.28 | 607.70K |
| 2026-06-12 | $160.53 | -1.16% | $164.69 | $166.39 | $156.24 | 519.60K |
| 2026-06-11 | $162.41 | +5.07% | $157.36 | $164.00 | $156.01 | 421.70K |
| 2026-06-10 | $154.58 | -3.78% | $160.40 | $160.40 | $153.53 | 603.90K |
| 2026-06-09 | $160.65 | -2.25% | $151.33 | $166.08 | $150.10 | 912.10K |
| 2026-06-08 | $164.34 | +5.15% | $158.65 | $164.79 | $157.11 | 339.20K |
| 2026-06-05 | $156.29 | -5.34% | $164.06 | $164.37 | $154.18 | 755.90K |
| 2026-06-04 | $165.10 | -1.10% | $166.68 | $171.42 | $163.20 | 369.90K |
| 2026-06-03 | $166.94 | -0.98% | $168.35 | $171.70 | $165.98 | 466.00K |
| 2026-06-02 | $168.59 | +3.14% | $164.61 | $171.85 | $164.61 | 657.10K |
| 2026-06-01 | $163.46 | +2.59% | $158.98 | $164.33 | $155.29 | 408.40K |
| 2026-05-29 | $159.33 | 0.00% | $160.31 | $161.43 | $155.81 | 794.70K |
| 2026-05-28 | $159.33 | -1.35% | $160.20 | $160.26 | $153.93 | 371.80K |
| 2026-05-27 | $161.51 | -1.09% | $164.83 | $164.95 | $157.97 | 377.20K |
| 2026-05-26 | $163.29 | +2.25% | $162.10 | $165.55 | $160.50 | 402.90K |