Novanta Inc (NOVT) Historical Stock Data
156.74 ↓0.04 (-0.03%)
As of May 2, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, NOVT is down -0.12% a day on average. There have been 14 days where Novanta Inc closed green and 16 days where NOVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 156.98 | 156.78 | ↓$0.20 (-0.13%) | 154.20 | 160.98 | 158.28K |
| 2024-04-30 | 157.53 | 156.50 | ↓$1.03 (-0.65%) | 156.07 | 159.95 | 183.60K |
| 2024-04-29 | 159.68 | 160.03 | ↑$0.35 (0.22%) | 159.06 | 160.47 | 87.90K |
| 2024-04-26 | 157.11 | 159.41 | ↑$2.30 (1.46%) | 156.37 | 160.29 | 118.49K |
| 2024-04-25 | 155.41 | 156.25 | ↑$0.84 (0.54%) | 154.54 | 156.89 | 133.61K |
| 2024-04-24 | 158.11 | 157.81 | ↓$0.30 (-0.19%) | 155.68 | 160.28 | 106.35K |
| 2024-04-23 | 153.86 | 159.38 | ↑$5.52 (3.59%) | 152.02 | 160.52 | 165.58K |
| 2024-04-22 | 150.99 | 153.11 | ↑$2.12 (1.40%) | 150.12 | 154.53 | 145.54K |
| 2024-04-19 | 149.04 | 149.41 | ↑$0.37 (0.25%) | 146.86 | 150.67 | 161.05K |
| 2024-04-18 | 154.24 | 150.02 | ↓$4.22 (-2.74%) | 149.73 | 154.53 | 190.18K |
| 2024-04-17 | 160.36 | 154.50 | ↓$5.86 (-3.65%) | 154.04 | 160.36 | 151.43K |
| 2024-04-16 | 159.78 | 158.78 | ↓$1.00 (-0.63%) | 157.64 | 160.66 | 148.08K |
| 2024-04-15 | 163.81 | 161.18 | ↓$2.63 (-1.61%) | 159.90 | 164.90 | 138.59K |
| 2024-04-12 | 165.35 | 163.00 | ↓$2.35 (-1.42%) | 161.50 | 167.95 | 117.59K |
| 2024-04-11 | 164.95 | 167.44 | ↑$2.49 (1.51%) | 163.86 | 168.05 | 113.31K |
| 2024-04-10 | 164.19 | 163.87 | ↓$0.32 (-0.19%) | 161.74 | 166.24 | 187.88K |
| 2024-04-09 | 168.91 | 170.49 | ↑$1.58 (0.94%) | 168.44 | 171.54 | 82.89K |
| 2024-04-08 | 169.11 | 168.60 | ↓$0.51 (-0.30%) | 167.64 | 171.85 | 118.35K |
| 2024-04-05 | 166.35 | 168.41 | ↑$2.06 (1.24%) | 166.35 | 169.20 | 91.68K |
| 2024-04-04 | 170.81 | 167.56 | ↓$3.25 (-1.90%) | 166.13 | 173.39 | 108.05K |
| 2024-04-03 | 166.00 | 168.61 | ↑$2.61 (1.57%) | 166.00 | 169.90 | 121.84K |
| 2024-04-02 | 169.41 | 167.96 | ↓$1.45 (-0.86%) | 165.94 | 169.91 | 104.53K |
| 2024-04-01 | 174.73 | 172.15 | ↓$2.58 (-1.48%) | 171.12 | 175.12 | 80.71K |
| 2024-03-28 | 173.73 | 174.77 | ↑$1.04 (0.60%) | 172.57 | 175.17 | 137.70K |
| 2024-03-27 | 174.12 | 173.80 | ↓$0.32 (-0.18%) | 172.65 | 174.69 | 206.21K |
| 2024-03-26 | 175.11 | 172.64 | ↓$2.47 (-1.41%) | 171.32 | 176.22 | 121.86K |
| 2024-03-25 | 173.56 | 173.66 | ↑$0.10 (0.06%) | 171.92 | 174.36 | 76.04K |
| 2024-03-22 | 176.60 | 173.07 | ↓$3.53 (-2.00%) | 172.83 | 176.60 | 100.37K |
| 2024-03-21 | 175.25 | 175.68 | ↑$0.43 (0.25%) | 173.34 | 178.47 | 128.81K |
| 2024-03-20 | 170.57 | 174.38 | ↑$3.81 (2.23%) | 168.64 | 175.74 | 91.01K |
Create an account or log in to view more rows.
$NOVT my hands are made out of diamonds
$NOVT when is earnings
$NOVT death cross will complete today
$NOVT we need one good push to moon this.
$NOVT we all speculate but nobody knows what going to happen.
$NOVT I'll say it again slowwwllyyyy! Better stocks to short by far
$NOVT Bullish AF ??
$NOVT buying all the dips.
$NOVT I bought the dip
$NOVT I still don’t wanna buy it