Novanta Inc (NOVT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 1.02767795221 | 158.61 | 162.35 | 156.895 | 107855 | 159.9914459 | CS |
| 4 | 0.56 | 0.350701402806 | 159.68 | 168.81 | 156.895 | 138273 | 162.99703016 | CS |
| 12 | 0.46 | 0.287895856803 | 159.78 | 169.305 | 146.86 | 129897 | 160.93990353 | CS |
| 26 | 5.89 | 3.81600259151 | 154.35 | 181.89 | 146.86 | 129089 | 163.36198548 | CS |
| 52 | -13.78 | -7.91863004252 | 174.02 | 185.805 | 111.2 | 146476 | 155.97619772 | CS |
| 156 | 21.54 | 15.5299206921 | 138.7 | 187.605 | 110.84 | 150627 | 149.89352745 | CS |
| 260 | 70.03 | 77.6299745039 | 90.21 | 187.605 | 66.44 | 138626 | 132.71647188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 160.24 | 0.84 | 0.53 | 160.99 | 162.35 | 159.97999 | 106306 |
| 1720218900 | 159.4 | -0.89 | -0.56 | 160.18 | 160.4 | 156.895 | 138749 |
| 1720040640 | 160.29 | 0 | 0.00 | 161.29 | 161.44999 | 158.94999 | 97204 |
| 1719959700 | 160.29 | 2.5 | 1.58 | 158.61 | 160.65 | 158.61 | 89160 |
| 1719873300 | 157.79 | -5.58 | -3.42 | 163.11 | 163.11 | 157.5 | 147390 |
| 1719614100 | 163.37 | 0 | 0.00 | 163.37 | 163.37 | 163.37 | 0 |
| 1719527700 | 163.37 | 2.88 | 1.79 | 161.52 | 163.56 | 160.81 | 103577 |
| 1719441300 | 160.49 | -0.88 | -0.55 | 160.06 | 161.59 | 159.44999 | 158286 |
| 1719354900 | 161.37 | -4.52 | -2.72 | 165.97999 | 166.405 | 161.05 | 167754 |
| 1719268500 | 165.88999 | -1.47 | -0.88 | 167.01 | 167.46 | 164.6 | 118636 |
| 1719009300 | 167.36 | 2.18 | 1.32 | 165.5 | 167.57 | 164.885 | 395131 |
| 1718922900 | 165.18 | -0.32 | -0.19 | 164.59 | 166.625 | 164.46 | 167132 |
| 1718750100 | 165.5 | 1.18 | 0.72 | 164.37 | 166.91999 | 164.32 | 124382 |
| 1718663700 | 164.32 | 3.06 | 1.90 | 160.13 | 165.29 | 159.61 | 87956 |
| 1718404500 | 161.26 | -3.18 | -1.93 | 162.41999 | 163.07 | 159.235 | 116534 |
| 1718318100 | 164.44 | -0.35 | -0.21 | 164.44 | 164.95689 | 160.35 | 98543 |
| 1718231700 | 164.79 | 4.5 | 2.81 | 164.99 | 168.81 | 164.135 | 117549 |
| 1718145300 | 160.29 | -0.86 | -0.53 | 159.68 | 161.57 | 158.32 | 116346 |
| 1718058900 | 161.15 | 0.22 | 0.14 | 158.6 | 161.94999 | 158.19999 | 107045 |
| 1717799700 | 160.93 | -1.5 | -0.92 | 160.78 | 161.51 | 158.47999 | 92732 |
| 1717713300 | 162.43 | -2.36 | -1.43 | 164.22 | 165.27 | 161.56 | 71841 |
| 1717626900 | 164.79 | 5.6 | 3.52 | 160.47 | 164.94 | 160.175 | 77247 |
| 1717540500 | 159.19 | -2.35 | -1.45 | 159.88999 | 161.47999 | 157.84 | 76861 |
| 1717454100 | 161.54 | -0.62 | -0.38 | 163.93 | 163.93 | 158.244 | 103418 |
| 1717194900 | 162.16 | 3.07 | 1.93 | 159.59 | 162.41999 | 158.66999 | 156685 |
| 1717108500 | 159.09 | 0.94 | 0.59 | 159.28 | 161.46 | 158.82 | 79288 |
| 1717022100 | 158.15 | -4.76 | -2.92 | 160.05 | 160.77 | 157.9 | 84116 |
| 1716935700 | 162.91 | -1.55 | -0.94 | 165.82 | 166.69999 | 161.97 | 57458 |
| 1716590100 | 164.46 | 2.1 | 1.29 | 163.35 | 164.71 | 161.91 | 112673 |
| 1716503700 | 162.36 | -2.3 | -1.40 | 165.25 | 165.25 | 161.285 | 106091 |
| 1716417300 | 164.66 | -1.15 | -0.69 | 165.02 | 166.72999 | 163.91999 | 55218 |
| 1716330900 | 165.81 | 0.29 | 0.18 | 164.5 | 166.69999 | 163.725 | 86382 |
| 1716244500 | 165.52 | 2.52 | 1.55 | 162.01 | 166.805 | 160.16 | 124597 |
| 1715985300 | 163 | -1.55 | -0.94 | 165.21 | 166.13 | 162.25 | 94788 |
| 1715898900 | 164.55 | -3.35 | -2.00 | 167.04 | 167.34 | 164.165 | 146211 |
| 1715812500 | 167.9 | 3.27 | 1.99 | 166.94 | 169.305 | 166.52 | 194974 |
| 1715726100 | 164.63 | 1.85 | 1.14 | 165.63 | 165.695 | 163.72999 | 102352 |
| 1715639700 | 162.78 | 1.5 | 0.93 | 162.55 | 165.33 | 161.925 | 162081 |
| 1715380500 | 161.28 | -0.49 | -0.30 | 163.12 | 163.31 | 161.08 | 113519 |
| 1715294100 | 161.77 | 3.2 | 2.02 | 158.16999 | 162.88999 | 157.84 | 132511 |
| 1715207700 | 158.57 | -3.27 | -2.02 | 158.99 | 163.84 | 156.32 | 198662 |
| 1715121300 | 161.84 | 0.7 | 0.43 | 158.11 | 166.53 | 157.28 | 276637 |
| 1715034900 | 161.13999 | 1.25 | 0.78 | 161.61 | 163.46 | 159.66 | 145417 |
| 1714775700 | 159.88999 | 0.24 | 0.15 | 162.66999 | 164.005 | 158.76 | 123249 |
| 1714689300 | 159.65 | 2.87 | 1.83 | 159.5 | 160.29 | 156.09 | 91444 |
| 1714602900 | 156.78 | 0.28 | 0.18 | 156.97999 | 160.97999 | 154.19999 | 158280 |
| 1714516500 | 156.5 | -3.53 | -2.21 | 157.53 | 159.94999 | 156.071 | 183605 |
| 1714430100 | 160.03 | 0.62 | 0.39 | 159.68 | 160.465 | 159.055 | 87900 |
| 1714170900 | 159.41 | 3.16 | 2.02 | 157.11 | 160.29 | 156.28 | 118492 |
| 1714084500 | 156.25 | -1.56 | -0.99 | 155.41 | 156.88999 | 154.51 | 133610 |
| 1713998100 | 157.81 | -1.57 | -0.99 | 158.11 | 160.275 | 155.68 | 106347 |
| 1713911700 | 159.38 | 6.27 | 4.10 | 153.86 | 160.52 | 152.02 | 165577 |
| 1713825300 | 153.11 | 3.7 | 2.48 | 150.99 | 154.53 | 150.12 | 145543 |
| 1713566100 | 149.41 | -0.61 | -0.41 | 149.04 | 150.66999 | 146.86 | 161046 |
| 1713479700 | 150.02 | -4.48 | -2.90 | 154.24 | 155.9 | 149.725 | 190181 |
| 1713393300 | 154.5 | -4.28 | -2.70 | 160.36 | 160.36 | 154.035 | 151426 |
| 1713306900 | 158.78 | -2.4 | -1.49 | 159.78 | 160.66 | 157.63999 | 148078 |
| 1713220500 | 161.18 | -1.82 | -1.12 | 163.81 | 164.94999 | 159.9 | 138593 |
| 1712961300 | 163 | -4.44 | -2.65 | 165.35 | 167.95 | 161.5 | 117588 |
| 1712874900 | 167.44 | 3.57 | 2.18 | 164.94999 | 168.0511 | 163.86 | 113308 |
| 1712788500 | 163.87 | -6.62 | -3.88 | 164.19 | 166.235 | 161.74 | 187878 |
| 1712702100 | 170.49 | 1.89 | 1.12 | 168.91 | 171.5346 | 168.44 | 82889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
