Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
153.50
+0.04 (0.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024151.64155.28151.03153.50153.500.03%577,136
Dec 19, 2024157.17159.00153.07153.46153.46-1.89%346,817
Dec 18, 2024166.33167.85154.66156.41156.41-5.58%232,598
Dec 17, 2024169.59171.31164.98165.65165.65-3.24%169,182
Dec 16, 2024165.49173.16164.46171.19171.193.00%226,161
Dec 13, 2024166.77167.30164.63166.20166.20-0.66%145,273
Dec 12, 2024166.54168.04166.14167.30167.300.26%104,820
Dec 11, 2024167.19169.64166.27166.87166.870.66%156,076
Dec 10, 2024166.38168.17163.64165.77165.77-0.18%234,272
Dec 9, 2024167.36169.04165.30166.07166.070.22%187,712
Dec 6, 2024167.69168.12164.96165.71165.71-0.33%157,793
Dec 5, 2024170.40171.13165.80166.26166.26-2.43%176,125
Dec 4, 2024169.29171.01168.58170.40170.401.25%179,262
Dec 3, 2024169.26169.26167.31168.29168.29-0.50%100,569
Dec 2, 2024166.71170.09165.51169.14169.141.29%166,880
Nov 29, 2024165.49167.14165.46166.98166.981.80%114,866
Nov 27, 2024166.81168.06163.61164.03164.03-1.55%168,543
Nov 26, 2024173.41173.41166.27166.62166.62-3.93%189,614
Nov 25, 2024172.20175.83172.12173.43173.432.14%347,427
Nov 22, 2024165.35170.22164.17169.79169.793.08%332,931
Nov 21, 2024166.30166.84164.59164.72164.72-0.13%321,576
Nov 20, 2024164.52165.43163.52164.94164.94-0.47%226,199
Nov 19, 2024163.27166.66162.40165.72165.72-0.03%377,782
Nov 18, 2024168.39168.39165.42165.77165.77-1.44%197,259
Nov 15, 2024170.16170.95167.52168.19168.19-0.90%210,792
Nov 14, 2024169.01171.81168.08169.71169.71-0.27%290,406
Nov 13, 2024175.46175.92170.09170.17170.17-2.60%186,412
Nov 12, 2024178.62179.68173.99174.71174.71-2.27%146,510
Nov 11, 2024183.85183.85178.02178.76178.76-2.13%140,229
Nov 8, 2024182.08183.38179.87182.65182.650.62%144,461
Nov 7, 2024182.55182.69178.73181.52181.52-0.23%169,551
Nov 6, 2024174.14184.11171.93181.94181.9410.49%370,082
Nov 5, 2024159.69165.58154.16164.67164.67-5.45%372,178
Nov 4, 2024173.53175.92172.60174.17174.17-0.03%159,811
Nov 1, 2024171.47174.92170.57174.22174.222.34%213,634
Oct 31, 2024173.65173.65169.45170.24170.24-1.96%209,348
Oct 30, 2024176.07179.09173.48173.65173.65-2.01%102,610
Oct 29, 2024174.77177.41173.01177.22177.220.55%87,396
Oct 28, 2024174.90177.69174.81176.25176.251.87%104,269
Oct 25, 2024174.45176.20172.36173.02173.020.19%108,807
Oct 24, 2024172.37173.30171.12172.70172.700.45%117,342
Oct 23, 2024171.12172.44169.84171.92171.92-0.05%78,000
Oct 22, 2024174.63174.63171.43172.00172.00-1.73%111,814
Oct 21, 2024177.74177.74173.27175.03175.03-1.96%64,359
Oct 18, 2024178.42178.94176.91178.53178.530.81%107,218
Oct 17, 2024179.11179.80174.83177.09177.09-0.37%99,349
Oct 16, 2024179.08179.52176.30177.75177.750.74%141,798
Oct 15, 2024176.63179.01175.80176.44176.44-130,377
Oct 14, 2024175.50177.12175.07176.44176.440.81%83,330
Oct 11, 2024170.37177.04169.97175.02175.022.51%197,460
Oct 10, 2024172.37172.37168.98170.74170.74-2.42%186,878
Oct 9, 2024174.56177.70171.74174.98174.980.24%139,215
Oct 8, 2024175.47175.68173.61174.56174.56-0.23%96,002
Oct 7, 2024173.69175.09172.76174.96174.96-0.02%77,052
Oct 4, 2024175.40176.42172.03175.00175.001.84%125,589
Oct 3, 2024174.18176.22171.70171.84171.84-2.16%92,015
Oct 2, 2024173.13177.55173.13175.64175.640.47%164,905
Oct 1, 2024177.99177.99172.60174.81174.81-2.30%191,651
Sep 30, 2024175.50181.69175.50178.92178.921.39%230,334
Sep 27, 2024179.99181.58175.36176.47176.47-1.02%133,327
Sep 26, 2024176.90178.98176.38178.28178.282.84%127,260
Sep 25, 2024177.36177.36172.77173.35173.35-2.15%109,239
Sep 24, 2024177.68179.05175.47177.15177.150.45%117,091
Sep 23, 2024176.00176.63174.51176.36176.361.05%107,823
Sep 20, 2024174.23176.11170.99174.53174.530.09%477,459
Sep 19, 2024174.61175.46170.87174.37174.373.28%132,693
Sep 18, 2024171.03172.83168.58168.83168.83-1.29%194,329
Sep 17, 2024173.03174.67170.17171.03171.03-0.41%123,944
Sep 16, 2024170.90172.46170.04171.74171.740.36%97,627
Sep 13, 2024170.31173.15170.01171.12171.121.61%107,811
Sep 12, 2024168.29170.34165.68168.41168.410.84%115,116
Sep 11, 2024167.25168.09163.58167.00167.00-0.84%145,793
Sep 10, 2024167.75169.41165.89168.42168.420.23%112,032
Sep 9, 2024168.82170.25166.46168.03168.03-0.22%142,583
Sep 6, 2024172.64172.64167.37168.40168.40-2.48%107,270
Sep 5, 2024173.71174.62171.96172.69172.69-0.67%96,473
Sep 4, 2024172.11175.14170.90173.86173.860.44%114,627
Sep 3, 2024180.78182.11172.51173.09173.09-5.56%153,667
Aug 30, 2024184.22184.60179.75183.28183.280.41%299,883
Aug 29, 2024181.49186.14181.27182.54182.541.20%92,886
Aug 28, 2024181.58182.76179.09180.37180.37-0.90%107,182
Aug 27, 2024180.60183.75180.35182.01182.01-0.29%86,175
Aug 26, 2024185.20186.75181.91182.54182.54-0.54%109,832
Aug 23, 2024182.50186.20179.13183.54183.541.64%160,669
Aug 22, 2024183.45183.85180.38180.57180.57-1.20%102,847
Aug 21, 2024178.82183.03178.53182.76182.763.15%111,617
Aug 20, 2024180.20181.10176.59177.18177.18-2.20%101,923
Aug 19, 2024180.47181.80179.19181.16181.160.47%91,963
Aug 16, 2024179.90182.09178.34180.32180.32-0.04%97,617
Aug 15, 2024178.50182.08176.82180.40180.403.95%100,958
Aug 14, 2024177.99178.09171.28173.55173.55-1.87%112,093
Aug 13, 2024173.00178.35172.24176.85176.853.18%120,128
Aug 12, 2024171.53173.23170.28171.40171.400.11%107,010
Aug 9, 2024173.13173.39169.65171.22171.22-1.66%159,658
Aug 8, 2024170.70175.11168.60174.11174.113.42%116,161
Aug 7, 2024174.36175.90167.62168.35168.35-1.08%191,261
Aug 6, 2024156.50173.37154.15170.19170.198.75%260,303
Aug 5, 2024154.75158.15153.26156.50156.50-3.80%272,159
Aug 2, 2024161.66164.45147.63162.69162.69-4.47%205,865
Aug 1, 2024180.61182.22168.39170.30170.30-6.01%213,296