Novanta Inc (1GSN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 160 | 162 | 157 | 27 | 160.7195122 | DE |
| 4 | 7 | 4.57516339869 | 153 | 162 | 153 | 20 | 158.49358974 | DE |
| 12 | 1 | 0.62893081761 | 159 | 172 | 143 | 20 | 158.88935282 | DE |
| 26 | 6 | 3.8961038961 | 154 | 172 | 143 | 20 | 156.51641791 | DE |
| 52 | 24 | 17.6470588235 | 136 | 172 | 115 | 24 | 148.83015598 | DE |
| 156 | 5 | 3.22580645161 | 155 | 172 | 115 | 24 | 148.99889746 | DE |
| 260 | 5 | 3.22580645161 | 155 | 172 | 115 | 24 | 148.99889746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728073620 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1727987220 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1727900820 | 157 | -5 | -3.09 | 157 | 157 | 157 | 1 |
| 1727814420 | 162 | 2 | 1.25 | 161 | 162 | 161 | 31 |
| 1727727960 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1727468760 | 160 | 1 | 0.63 | 160 | 160 | 160 | 50 |
| 1727382360 | 159 | 6 | 3.92 | 157 | 159 | 157 | 37 |
| 1727296020 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1727209620 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1727123220 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1726864020 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1726777620 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1726691220 | 153 | -1 | -0.65 | 153 | 153 | 153 | 33 |
| 1726604760 | 154 | 0 | 0.00 | 154 | 154 | 154 | 1 |
| 1726518420 | 154 | 1 | 0.65 | 154 | 154 | 154 | 1 |
| 1726259160 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1726172760 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1726086360 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1725999960 | 153 | -11 | -6.71 | 153 | 153 | 153 | 2 |
| 1725913560 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725654360 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725567960 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725481560 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725395160 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725308760 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1725049560 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1724963160 | 164 | 0 | 0.00 | 164 | 164 | 164 | 31 |
| 1724876820 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1724790420 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1724704020 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1724444820 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1724358420 | 164 | 1 | 0.61 | 164 | 164 | 164 | 31 |
| 1724272020 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1724185620 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1724099220 | 163 | -1 | -0.61 | 163 | 163 | 163 | 1 |
| 1723840020 | 164 | -1 | -0.61 | 164 | 164 | 164 | 5 |
| 1723753620 | 165 | 12 | 7.84 | 159 | 165 | 159 | 8 |
| 1723667220 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1723580820 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1723494420 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1723235220 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1723148820 | 153 | -4 | -2.55 | 153 | 153 | 153 | 25 |
| 1723062360 | 157 | 12 | 8.28 | 157 | 157 | 157 | 10 |
| 1722975960 | 145 | 2 | 1.40 | 145 | 145 | 145 | 6 |
| 1722889620 | 143 | -4 | -2.72 | 147 | 147 | 143 | 32 |
| 1722630360 | 147 | -23 | -13.53 | 156 | 156 | 147 | 51 |
| 1722543960 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1722457560 | 170 | -2 | -1.16 | 170 | 170 | 170 | 20 |
| 1722371160 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1722284760 | 172 | 3 | 1.78 | 172 | 172 | 172 | 30 |
| 1722025560 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1721939160 | 169 | 4 | 2.42 | 169 | 169 | 169 | 36 |
| 1721850600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721764200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721677800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721420760 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721334360 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721247960 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721161560 | 165 | 5 | 3.13 | 159 | 165 | 159 | 2 |
| 1721075160 | 160 | 7 | 4.58 | 159 | 160 | 159 | 35 |
| 1720764000 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1720677600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1720591200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1720504800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1720418400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
