• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,077.88
  • -0.77 %
  • -$62.86
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Novanta Inc. (NOVT) Charts

Novanta Inc. (NOVT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$181.36

-$0.58

(-0.32%)

Day's range
$178.73
Day's range
$182.69
  • 5 DAY PERFORMANCE

    +4.10%
  • 1 MONTH PERFORMANCE

    +3.90%
  • 3 MONTH PERFORMANCE

    +4.16%
  • 6 MONTH PERFORMANCE

    +14.37%
  • YEAR-TO-DATE PERFORMANCE

    +7.69%
  • 1 YEAR PERFORMANCE

    +47.10%

Novanta Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $182.55 $181.52   (-0.56%) $182.69 $178.73 168,099 $6.53 B
11/06/2024 $174.14 $181.94   (4.48%) $184.11 $171.93 370,100 $6.54 B
11/05/2024 $159.69 $164.67   (3.12%) $165.58 $154.16 372,200 $5.92 B
11/04/2024 $173.53 $174.17   (0.37%) $175.92 $172.60 159,811 $6.26 B
11/01/2024 $171.47 $174.22   (1.6%) $174.92 $170.57 213,634 $6.26 B
10/31/2024 $173.65 $170.24   (-1.96%) $173.65 $169.45 209,348 $6.12 B
10/30/2024 $176.07 $173.65   (-1.37%) $179.09 $173.48 102,610 $6.24 B
10/29/2024 $174.77 $177.22   (1.4%) $177.41 $173.01 87,400 $6.37 B
10/28/2024 $174.90 $176.25   (0.77%) $177.69 $174.81 104,300 $6.34 B
10/25/2024 $174.45 $173.02   (-0.82%) $176.20 $172.36 108,807 $6.22 B
10/24/2024 $172.37 $172.70   (0.19%) $173.30 $171.12 117,342 $6.21 B
10/23/2024 $171.12 $171.92   (0.47%) $172.44 $169.84 78,000 $6.18 B
10/22/2024 $174.63 $172.00   (-1.51%) $174.63 $171.43 111,814 $6.18 B
10/21/2024 $177.74 $175.03   (-1.52%) $177.74 $173.27 64,400 $6.29 B
10/18/2024 $178.42 $178.53   (0.06%) $178.94 $176.91 107,218 $6.42 B
10/17/2024 $179.11 $177.09   (-1.13%) $179.80 $174.83 99,349 $6.37 B
10/16/2024 $179.08 $177.75   (-0.74%) $179.52 $176.30 141,800 $6.39 B
10/15/2024 $176.63 $176.44   (-0.11%) $179.01 $175.80 130,400 $6.34 B
10/14/2024 $175.50 $176.44   (0.54%) $177.12 $175.07 83,330 $6.34 B
10/11/2024 $170.37 $175.02   (2.73%) $177.04 $169.97 197,500 $6.29 B
10/10/2024 $172.37 $170.74   (-0.95%) $172.37 $168.98 186,900 $6.14 B
10/09/2024 $174.56 $174.98   (0.24%) $177.70 $171.74 139,215 $6.29 B
10/08/2024 $175.47 $174.56   (-0.52%) $175.68 $173.61 96,002 $6.27 B
10/07/2024 $173.69 $174.96   (0.73%) $175.09 $172.76 77,100 $6.29 B
10/04/2024 $175.40 $175.00   (-0.23%) $176.42 $172.03 125,600 $6.29 B
10/03/2024 $174.18 $171.84   (-1.34%) $176.22 $171.70 92,015 $6.18 B
10/02/2024 $173.13 $175.64   (1.45%) $177.55 $173.13 164,905 $6.31 B
10/01/2024 $177.99 $174.81   (-1.79%) $177.99 $172.60 191,700 $6.28 B
09/30/2024 $175.50 $178.92   (1.95%) $181.69 $175.50 230,334 $6.43 B
09/27/2024 $179.99 $176.47   (-1.96%) $181.58 $175.36 133,327 $6.34 B
09/26/2024 $176.90 $178.28   (0.78%) $178.98 $176.38 127,300 $6.41 B
09/25/2024 $177.36 $173.35   (-2.26%) $177.36 $172.77 109,239 $6.23 B
09/24/2024 $177.68 $177.15   (-0.3%) $179.05 $175.47 117,100 $6.37 B
09/23/2024 $176.00 $176.36   (0.2%) $176.63 $174.51 107,823 $6.34 B
09/20/2024 $174.23 $174.53   (0.17%) $176.11 $170.99 477,500 $6.27 B
09/19/2024 $174.61 $174.37   (-0.14%) $175.46 $170.87 132,700 $6.27 B
09/18/2024 $171.03 $168.83   (-1.29%) $172.83 $168.58 194,329 $6.07 B
09/17/2024 $173.03 $171.03   (-1.16%) $174.67 $170.17 123,944 $6.15 B
09/16/2024 $170.90 $171.74   (0.49%) $172.46 $170.04 97,627 $6.17 B
09/13/2024 $170.31 $171.12   (0.48%) $173.15 $170.01 107,811 $6.15 B
09/12/2024 $168.29 $168.41   (0.07%) $170.34 $165.68 115,116 $6.05 B
09/11/2024 $167.25 $167.00   (-0.15%) $168.09 $163.58 145,800 $6.00 B
09/10/2024 $167.75 $168.42   (0.4%) $169.41 $165.89 112,032 $6.05 B
09/09/2024 $168.82 $168.03   (-0.47%) $170.25 $166.46 142,600 $6.04 B
09/06/2024 $172.64 $168.40   (-2.46%) $172.64 $167.37 107,300 $6.05 B
09/05/2024 $173.71 $172.69   (-0.59%) $174.62 $171.96 96,500 $6.21 B
09/04/2024 $172.11 $173.86   (1.02%) $175.14 $170.90 114,627 $6.25 B
09/03/2024 $180.78 $173.09   (-4.25%) $182.11 $172.51 153,700 $6.22 B
08/30/2024 $184.22 $183.28   (-0.51%) $184.60 $179.75 299,900 $6.59 B
08/29/2024 $181.49 $182.54   (0.58%) $186.14 $181.27 92,900 $6.56 B
08/28/2024 $181.58 $180.37   (-0.67%) $182.76 $179.09 107,200 $6.48 B
08/27/2024 $180.60 $182.01   (0.78%) $183.75 $180.35 86,200 $6.54 B
08/26/2024 $185.20 $182.54   (-1.44%) $186.75 $181.91 109,832 $6.56 B
08/23/2024 $182.50 $183.54   (0.57%) $186.20 $179.13 160,669 $6.60 B
08/22/2024 $183.45 $180.57   (-1.57%) $183.85 $180.38 102,847 $6.49 B
08/21/2024 $178.82 $182.76   (2.2%) $183.03 $178.53 111,617 $6.57 B
08/20/2024 $180.20 $177.18   (-1.68%) $181.10 $176.59 101,923 $6.37 B
08/19/2024 $180.47 $181.16   (0.38%) $181.80 $179.19 92,000 $6.51 B
08/16/2024 $179.90 $180.32   (0.23%) $182.09 $178.34 97,617 $6.48 B
08/15/2024 $178.50 $180.40   (1.06%) $182.08 $176.82 101,000 $6.48 B
08/14/2024 $177.99 $173.55   (-2.49%) $178.09 $171.28 112,100 $6.24 B
08/13/2024 $173.00 $176.85   (2.23%) $178.35 $172.24 120,128 $6.36 B
08/12/2024 $171.53 $171.40   (-0.08%) $173.23 $170.28 107,010 $6.16 B
08/09/2024 $173.13 $171.22   (-1.1%) $173.39 $169.65 159,700 $6.15 B
08/08/2024 $170.70 $174.11   (2%) $175.11 $168.60 116,200 $6.26 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.