Novanta Inc (NOVT) Historical Stock Data
148.75 ↓1.28 (-0.85%)
As of April 19, 2024, 11:20am EST.
Historical Data
In the past 30 trading days, NOVT is down -0.39% a day on average. There have been 12 days where Novanta Inc closed green and 18 days where NOVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 168.83 | 171.38 | ↑$2.55 (1.51%) | 168.71 | 173.22 | 102.66K |
| 2024-03-18 | 173.29 | 168.93 | ↓$4.36 (-2.52%) | 168.52 | 175.40 | 104.57K |
| 2024-03-15 | 169.18 | 173.25 | ↑$4.07 (2.41%) | 167.87 | 174.97 | 350.69K |
| 2024-03-14 | 174.50 | 170.67 | ↓$3.83 (-2.19%) | 169.05 | 174.57 | 111.17K |
| 2024-03-13 | 175.50 | 174.81 | ↓$0.69 (-0.39%) | 174.50 | 177.20 | 137.36K |
| 2024-03-12 | 175.65 | 176.42 | ↑$0.77 (0.44%) | 173.65 | 176.59 | 65.27K |
| 2024-03-11 | 176.70 | 175.74 | ↓$0.96 (-0.54%) | 173.97 | 176.70 | 79.87K |
| 2024-03-08 | 180.02 | 176.54 | ↓$3.48 (-1.93%) | 176.15 | 181.89 | 95.66K |
| 2024-03-07 | 175.54 | 178.38 | ↑$2.84 (1.62%) | 175.54 | 180.40 | 141.50K |
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