NasdaqGS - Delayed Quote USD

Novanta Inc. (NOVT)

149.41 -0.61 (-0.41%)
At close: 4:00 PM EDT
149.41 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 149.04 150.35 146.86 149.41 149.41 161,045
Apr 18, 2024 154.24 154.53 149.73 150.02 150.02 190,200
Apr 17, 2024 160.36 160.36 154.04 154.50 154.50 151,400
Apr 16, 2024 159.78 160.66 157.64 158.78 158.78 148,100
Apr 15, 2024 163.81 164.90 159.90 161.18 161.18 138,600
Apr 12, 2024 165.35 167.95 161.50 163.00 163.00 117,600
Apr 11, 2024 164.95 168.05 163.86 167.44 167.44 113,200
Apr 10, 2024 164.19 166.24 161.74 163.87 163.87 187,900
Apr 9, 2024 168.91 171.53 168.44 170.49 170.49 82,900
Apr 8, 2024 169.11 171.85 167.64 168.60 168.60 118,400
Apr 5, 2024 166.35 169.20 166.35 168.41 168.41 91,700
Apr 4, 2024 170.81 173.39 166.13 167.56 167.56 108,000
Apr 3, 2024 166.00 169.90 166.00 168.61 168.61 121,800
Apr 2, 2024 169.41 169.91 165.94 167.96 167.96 104,500
Apr 1, 2024 174.73 175.12 171.12 172.15 172.15 80,700
Mar 28, 2024 173.73 175.17 172.57 174.77 174.77 137,700
Mar 27, 2024 174.12 174.69 172.65 173.80 173.80 206,200
Mar 26, 2024 175.11 176.22 171.32 172.64 172.64 121,900
Mar 25, 2024 173.56 174.36 171.92 173.66 173.66 76,000
Mar 22, 2024 176.60 176.60 172.83 173.07 173.07 100,400
Mar 21, 2024 175.25 178.47 173.34 175.68 175.68 128,800
Mar 20, 2024 170.57 175.74 168.64 174.38 174.38 91,000
Mar 19, 2024 168.83 173.22 168.71 171.38 171.38 102,700
Mar 18, 2024 173.29 175.40 168.52 168.93 168.93 104,600
Mar 15, 2024 169.18 174.97 167.87 173.25 173.25 350,700
Mar 14, 2024 174.50 174.57 169.05 170.67 170.67 111,200
Mar 13, 2024 175.50 177.20 174.50 174.81 174.81 137,400
Mar 12, 2024 175.65 176.59 173.65 176.42 176.42 65,300
Mar 11, 2024 176.70 176.70 173.97 175.74 175.74 79,900
Mar 8, 2024 180.02 181.89 176.15 176.54 176.54 95,700
Mar 7, 2024 175.54 180.40 175.54 178.38 178.38 141,500
Mar 6, 2024 172.45 175.00 171.29 173.93 173.93 123,900
Mar 5, 2024 174.59 174.95 168.76 169.70 169.70 123,500
Mar 4, 2024 176.78 177.76 174.32 176.39 176.39 124,000
Mar 1, 2024 173.27 176.09 172.64 175.28 175.28 140,600
Feb 29, 2024 169.99 174.46 169.18 172.94 172.94 432,500
Feb 28, 2024 158.40 168.30 157.06 167.45 167.45 267,100
Feb 27, 2024 158.55 159.41 155.69 157.31 157.31 210,900
Feb 26, 2024 157.77 158.76 156.60 158.25 158.25 77,100
Feb 23, 2024 158.05 161.40 157.22 158.54 158.54 125,300
Feb 22, 2024 158.70 159.90 157.70 158.31 158.31 130,100
Feb 21, 2024 158.36 158.36 155.37 157.48 157.48 146,800
Feb 20, 2024 158.20 161.76 155.90 159.87 159.87 176,800
Feb 16, 2024 162.99 163.41 160.25 161.03 161.03 92,200
Feb 15, 2024 161.98 165.13 161.35 163.87 163.87 132,100
Feb 14, 2024 158.14 160.56 156.71 159.34 159.34 129,300
Feb 13, 2024 159.03 161.25 152.75 155.18 155.18 190,300
Feb 12, 2024 167.44 168.74 165.67 166.29 166.29 133,800
Feb 9, 2024 163.86 167.76 161.57 167.44 167.44 114,900
Feb 8, 2024 161.13 166.92 161.13 163.28 163.28 194,000
Feb 7, 2024 158.83 161.65 157.00 160.52 160.52 106,900
Feb 6, 2024 155.01 158.55 153.73 158.13 158.13 63,300
Feb 5, 2024 155.52 156.99 154.20 155.50 155.50 89,800
Feb 2, 2024 155.45 158.18 154.45 157.17 157.17 74,700
Feb 1, 2024 156.24 158.33 154.14 157.40 157.40 132,500
Jan 31, 2024 160.66 160.94 154.33 154.55 154.55 138,100
Jan 30, 2024 161.46 162.58 160.63 161.50 161.50 105,900
Jan 29, 2024 156.72 162.40 156.30 162.25 162.25 99,300
Jan 26, 2024 160.88 160.88 156.64 157.24 157.24 74,300
Jan 25, 2024 161.65 161.65 158.37 159.61 159.61 87,800
Jan 24, 2024 163.76 163.76 157.53 158.37 158.37 85,600
Jan 23, 2024 164.15 164.15 159.41 161.47 161.47 100,300
Jan 22, 2024 159.81 163.01 159.37 161.66 161.66 94,300
Jan 19, 2024 157.93 157.93 154.30 157.45 157.45 139,700
Jan 18, 2024 151.75 158.79 151.07 156.49 156.49 187,500
Jan 17, 2024 151.00 152.51 150.72 151.59 151.59 150,800
Jan 16, 2024 153.69 155.14 152.93 153.96 153.96 119,400
Jan 12, 2024 160.48 161.07 155.30 155.69 155.69 80,600
Jan 11, 2024 157.60 159.84 155.95 157.87 157.87 101,200
Jan 10, 2024 155.39 159.04 154.07 159.00 159.00 99,100
Jan 9, 2024 154.35 157.50 154.01 155.10 155.10 91,100
Jan 8, 2024 154.70 158.09 154.00 157.51 157.51 108,000
Jan 5, 2024 153.35 156.46 153.29 153.88 153.88 143,800
Jan 4, 2024 156.21 156.95 154.53 155.23 155.23 131,500
Jan 3, 2024 163.71 163.71 155.15 155.82 155.82 179,500
Jan 2, 2024 166.64 166.70 162.61 164.30 164.30 116,400
Dec 29, 2023 170.98 172.17 167.93 168.41 168.41 110,000
Dec 28, 2023 171.94 172.24 170.30 171.53 171.53 76,900
Dec 27, 2023 171.39 172.87 170.65 171.75 171.75 103,700
Dec 26, 2023 169.80 171.94 168.80 171.27 171.27 94,000
Dec 22, 2023 169.72 171.51 168.35 168.71 168.71 106,300
Dec 21, 2023 166.70 168.54 165.44 168.36 168.36 95,700
Dec 20, 2023 168.09 170.41 164.33 164.41 164.41 213,800
Dec 19, 2023 168.31 172.11 167.59 167.86 167.86 210,500
Dec 18, 2023 169.27 170.41 166.80 166.85 166.85 251,100
Dec 15, 2023 167.91 169.26 164.55 168.15 168.15 622,300
Dec 14, 2023 162.09 167.78 160.17 166.96 166.96 236,800
Dec 13, 2023 155.22 160.00 152.71 159.94 159.94 177,600
Dec 12, 2023 155.62 155.71 154.34 155.04 155.04 149,700
Dec 11, 2023 154.01 156.12 154.01 155.52 155.52 212,500
Dec 8, 2023 150.50 154.50 150.50 153.89 153.89 142,600
Dec 7, 2023 150.94 153.58 150.34 151.46 151.46 120,500
Dec 6, 2023 148.49 152.12 148.09 150.71 150.71 237,000
Dec 5, 2023 148.75 148.76 145.24 146.71 146.71 151,600
Dec 4, 2023 146.96 150.06 146.96 149.20 149.20 169,400
Dec 1, 2023 143.95 148.92 142.35 147.84 147.84 142,100
Nov 30, 2023 145.19 145.19 142.87 144.44 144.44 229,300
Nov 29, 2023 146.47 149.01 143.81 144.33 144.33 173,500
Nov 28, 2023 144.88 146.96 143.96 144.38 144.38 159,700
Nov 27, 2023 143.74 145.97 143.32 145.05 145.05 148,500
Nov 24, 2023 143.41 145.67 143.26 144.41 144.41 49,600
Nov 22, 2023 145.08 146.84 143.20 144.28 144.28 126,400
Nov 21, 2023 141.95 144.20 141.95 143.93 143.93 113,700
Nov 20, 2023 140.92 143.89 140.92 142.98 142.98 118,700
Nov 17, 2023 139.36 141.98 138.49 141.45 141.45 198,500
Nov 16, 2023 142.34 143.48 137.82 139.10 139.10 224,600
Nov 15, 2023 136.90 144.47 136.36 143.09 143.09 360,300
Nov 14, 2023 128.39 135.81 126.65 134.91 134.91 199,900
Nov 13, 2023 122.56 125.44 121.85 124.01 124.01 131,500
Nov 10, 2023 121.86 124.62 120.19 123.25 123.25 137,700
Nov 9, 2023 124.84 124.96 121.11 121.37 121.37 188,600
Nov 8, 2023 120.97 123.34 119.64 123.29 123.29 318,000
Nov 7, 2023 130.00 130.52 111.20 119.75 119.75 1,016,300
Nov 6, 2023 140.79 141.05 136.70 138.46 138.46 250,300
Nov 3, 2023 139.91 142.17 136.42 141.44 141.44 165,700
Nov 2, 2023 134.19 137.31 132.73 137.20 137.20 165,300
Nov 1, 2023 131.56 132.19 129.15 132.03 132.03 234,700
Oct 31, 2023 131.33 132.88 130.56 132.06 132.06 153,200
Oct 30, 2023 131.25 132.26 128.38 131.06 131.06 140,800
Oct 27, 2023 129.08 130.64 126.83 129.60 129.60 106,200
Oct 26, 2023 129.01 131.04 127.60 129.10 129.10 138,300
Oct 25, 2023 134.17 134.51 128.24 128.51 128.51 282,800
Oct 24, 2023 138.27 138.42 133.77 135.50 135.50 104,300
Oct 23, 2023 134.86 139.74 133.00 136.99 136.99 142,300
Oct 20, 2023 138.20 138.70 134.83 135.36 135.36 247,600
Oct 19, 2023 145.28 146.21 138.35 138.39 138.39 285,000
Oct 18, 2023 147.15 147.47 145.00 146.24 146.24 369,700
Oct 17, 2023 148.73 151.40 146.99 148.91 148.91 200,500
Oct 16, 2023 149.00 151.21 148.57 149.94 149.94 137,700
Oct 13, 2023 147.73 148.20 146.24 147.63 147.63 182,400
Oct 12, 2023 148.01 148.01 145.49 147.19 147.19 221,500
Oct 11, 2023 147.81 149.13 146.03 147.86 147.86 134,600
Oct 10, 2023 144.49 148.04 144.49 147.36 147.36 144,600
Oct 9, 2023 142.37 145.86 142.13 144.49 144.49 79,900
Oct 6, 2023 141.17 145.09 141.17 144.05 144.05 76,400
Oct 5, 2023 140.92 143.23 138.16 142.48 142.48 155,800
Oct 4, 2023 139.54 141.85 139.11 141.36 141.36 106,100
Oct 3, 2023 141.43 142.69 138.87 139.58 139.58 125,300
Oct 2, 2023 142.66 143.84 140.24 141.91 141.91 98,400
Sep 29, 2023 144.35 145.69 142.58 143.44 143.44 141,500
Sep 28, 2023 136.97 144.51 136.97 144.01 144.01 234,300
Sep 27, 2023 140.68 141.36 136.31 137.03 137.03 219,400
Sep 26, 2023 138.94 140.58 137.09 139.42 139.42 259,000
Sep 25, 2023 138.91 141.51 138.21 139.43 139.43 177,300
Sep 22, 2023 142.05 143.40 139.74 140.18 140.18 152,500
Sep 21, 2023 145.69 146.33 141.85 142.04 142.04 282,900
Sep 20, 2023 153.82 154.44 146.50 146.56 146.56 167,100
Sep 19, 2023 154.35 154.65 150.78 153.65 153.65 158,300
Sep 18, 2023 156.35 157.25 154.06 154.32 154.32 199,100
Sep 15, 2023 158.30 158.30 155.72 156.59 156.59 470,700
Sep 14, 2023 157.74 158.84 157.04 158.30 158.30 137,600
Sep 13, 2023 156.74 158.78 155.57 156.44 156.44 124,900
Sep 12, 2023 157.89 159.36 156.54 156.69 156.69 104,300
Sep 11, 2023 159.51 159.88 155.72 159.09 159.09 144,600
Sep 8, 2023 160.65 161.93 157.91 158.14 158.14 127,100
Sep 7, 2023 162.04 162.04 158.59 160.78 160.78 150,000
Sep 6, 2023 162.16 163.93 160.74 163.70 163.70 119,500
Sep 5, 2023 166.61 166.61 161.15 161.60 161.60 175,700
Sep 1, 2023 167.75 170.83 167.42 168.27 168.27 131,300
Aug 31, 2023 163.66 168.42 163.66 166.98 166.98 261,500
Aug 30, 2023 159.15 165.76 159.15 163.81 163.81 150,100
Aug 29, 2023 155.77 160.89 155.77 160.08 160.08 64,900
Aug 28, 2023 155.77 158.27 155.77 156.60 156.60 61,800
Aug 25, 2023 152.99 156.13 152.89 155.27 155.27 70,300
Aug 24, 2023 154.93 156.60 152.11 152.67 152.67 116,900
Aug 23, 2023 152.92 157.14 152.92 155.88 155.88 75,600
Aug 22, 2023 152.33 152.91 150.18 152.38 152.38 69,800
Aug 21, 2023 149.51 151.07 149.00 150.98 150.98 99,500
Aug 18, 2023 149.10 150.70 148.54 149.42 149.42 109,800
Aug 17, 2023 153.38 154.39 149.85 150.40 150.40 140,800
Aug 16, 2023 153.96 154.87 152.05 153.04 153.04 99,200
Aug 15, 2023 155.97 155.97 153.32 153.96 153.96 80,700
Aug 14, 2023 152.98 157.14 152.49 156.42 156.42 115,700
Aug 11, 2023 155.18 155.18 151.28 153.34 153.34 136,500
Aug 10, 2023 153.74 157.75 153.74 155.48 155.48 169,600
Aug 9, 2023 151.93 153.82 148.70 153.13 153.13 179,900
Aug 8, 2023 161.93 164.40 150.98 153.00 153.00 331,900
Aug 7, 2023 173.77 173.97 171.41 172.71 172.71 117,400
Aug 4, 2023 174.92 176.25 172.94 173.41 173.41 62,100
Aug 3, 2023 173.92 175.37 171.70 174.78 174.78 86,800
Aug 2, 2023 174.20 175.67 172.42 175.16 175.16 101,200
Aug 1, 2023 175.41 176.73 173.67 176.38 176.38 85,100
Jul 31, 2023 176.31 177.66 175.13 176.90 176.90 77,400
Jul 28, 2023 176.72 178.19 175.03 176.22 176.22 87,800
Jul 27, 2023 177.55 178.19 173.82 175.34 175.34 119,800
Jul 26, 2023 174.84 177.16 173.82 176.16 176.16 66,900
Jul 25, 2023 174.49 177.40 174.49 176.04 176.04 85,800
Jul 24, 2023 175.90 177.90 173.34 174.69 174.69 69,200
Jul 21, 2023 177.02 178.19 174.48 175.62 175.62 146,600
Jul 20, 2023 178.42 179.04 175.59 176.12 176.12 111,500
Jul 19, 2023 179.16 180.10 175.26 177.69 177.69 155,300
Jul 18, 2023 183.56 184.28 179.33 179.48 179.48 153,900
Jul 17, 2023 182.42 185.81 181.43 184.17 184.17 97,600
Jul 14, 2023 180.46 182.76 179.26 182.76 182.76 85,900
Jul 13, 2023 181.64 183.70 180.68 181.29 181.29 131,000
Jul 12, 2023 183.19 183.32 179.99 181.13 181.13 100,500
Jul 11, 2023 179.68 181.13 178.00 180.05 180.05 67,700
Jul 10, 2023 174.02 179.54 174.02 179.54 179.54 87,600
Jul 7, 2023 175.31 177.71 174.39 174.62 174.62 123,700
Jul 6, 2023 175.29 175.92 172.58 175.31 175.31 109,200
Jul 5, 2023 179.19 180.15 176.86 177.63 177.63 120,700
Jul 3, 2023 182.81 183.12 178.79 179.68 179.68 111,500
Jun 30, 2023 184.33 187.61 183.89 184.10 184.10 222,200
Jun 29, 2023 178.22 183.11 178.22 182.52 182.52 126,400
Jun 28, 2023 176.22 178.77 176.22 178.22 178.22 56,800
Jun 27, 2023 172.31 177.84 172.31 176.91 176.91 102,200
Jun 26, 2023 168.54 173.50 168.34 171.87 171.87 85,000
Jun 23, 2023 173.55 174.11 168.02 168.73 168.73 218,600
Jun 22, 2023 173.34 176.43 171.12 175.42 175.42 174,500
Jun 21, 2023 170.37 174.54 169.72 173.80 173.80 170,900
Jun 20, 2023 168.86 171.77 168.80 171.44 171.44 156,000
Jun 16, 2023 171.00 172.26 168.74 169.62 169.62 514,600
Jun 15, 2023 167.32 170.27 167.32 169.32 169.32 138,600
Jun 14, 2023 170.65 172.01 167.10 168.12 168.12 167,700
Jun 13, 2023 168.64 173.76 168.64 169.98 169.98 160,900
Jun 12, 2023 168.81 170.21 167.25 167.79 167.79 229,700
Jun 9, 2023 168.26 168.99 166.02 167.82 167.82 108,200
Jun 8, 2023 171.42 171.42 167.80 168.31 168.31 99,600
Jun 7, 2023 164.95 171.93 164.95 171.12 171.12 228,900
Jun 6, 2023 163.19 166.64 163.19 165.04 165.04 293,300
Jun 5, 2023 168.37 168.38 162.41 163.63 163.63 115,700
Jun 2, 2023 171.00 171.78 167.76 169.77 169.77 201,700
Jun 1, 2023 165.93 170.42 162.90 170.04 170.04 131,200
May 31, 2023 165.86 166.97 163.32 165.60 165.60 273,300
May 30, 2023 168.09 170.34 165.81 166.64 166.64 91,900
May 26, 2023 161.97 167.40 161.97 166.29 166.29 99,500
May 25, 2023 162.62 164.64 161.13 161.97 161.97 115,900
May 24, 2023 161.39 161.39 157.05 161.18 161.18 161,500
May 23, 2023 166.70 168.48 162.29 162.53 162.53 149,700
May 22, 2023 166.66 169.32 165.42 167.35 167.35 124,500
May 19, 2023 169.39 170.35 165.48 166.37 166.37 121,900
May 18, 2023 166.32 170.35 165.06 167.88 167.88 109,700
May 17, 2023 163.69 166.51 162.48 166.32 166.32 127,700
May 16, 2023 163.10 164.27 162.42 162.44 162.44 77,000
May 15, 2023 161.45 165.24 160.52 163.68 163.68 120,500
May 12, 2023 164.30 165.11 160.01 161.37 161.37 96,500
May 11, 2023 163.03 164.40 161.62 164.32 164.32 106,800
May 10, 2023 160.96 164.96 156.15 164.15 164.15 129,100
May 9, 2023 158.83 161.91 157.95 158.31 158.31 171,000
May 8, 2023 161.69 163.00 158.69 160.64 160.64 139,800
May 5, 2023 160.69 162.58 158.30 162.39 162.39 121,100
May 4, 2023 162.23 162.23 157.13 158.49 158.49 160,500
May 3, 2023 158.36 166.43 158.36 163.46 163.46 188,800
May 2, 2023 155.45 159.12 153.82 158.14 158.14 149,400
May 1, 2023 152.74 156.23 152.74 155.78 155.78 72,600
Apr 28, 2023 154.58 156.70 152.49 152.84 152.84 143,300
Apr 27, 2023 153.56 154.74 152.42 154.72 154.72 74,600
Apr 26, 2023 153.80 154.61 151.28 153.00 153.00 77,300
Apr 25, 2023 156.73 157.67 154.18 154.18 154.18 64,000
Apr 24, 2023 157.98 160.06 157.68 158.44 158.44 38,000
Apr 21, 2023 157.01 159.37 156.66 158.89 158.89 93,300
Apr 20, 2023 155.42 157.89 155.42 157.01 157.01 79,900

Related Tickers

MLAB Mesa Laboratories, Inc.
100.74
+1.12%
 
FTV Fortive Corporation
79.49
-0.86%
 
ESE ESCO Technologies Inc.
100.92
+2.27%
 
CGNX Cognex Corporation
38.46
-0.59%
 
FARO FARO Technologies, Inc.
18.71
+2.13%
 
GNSS Genasys Inc.
1.9900
-2.93%
 
MKSI MKS Instruments, Inc.
108.17
-3.50%
 
LUNA Luna Innovations Incorporated
2.7700
-1.07%
 
ELSE Electro-Sensors, Inc.
4.1300
+0.24%
 
TDY Teledyne Technologies Incorporated
401.36
+0.30%