NasdaqGS - Delayed Quote USD

Novanta Inc. (NOVT)

148.36 +1.12 (+0.76%)

At close: September 4 at 4:00:00 PM EDT

148.36 0.00 (0.00%)

After hours: September 4 at 7:30:02 PM EDT

Trade Novanta on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	147.23	149.88	147.10	148.36	148.36	218,100
Sep 3, 2026	144.74	147.71	142.15	147.24	147.24	270,100
Sep 2, 2026	144.98	147.13	142.68	144.52	144.52	255,500
Sep 1, 2026	144.19	145.23	141.57	143.67	143.67	363,600
Aug 31, 2026	142.20	146.77	141.54	146.22	146.22	385,700
Aug 28, 2026	145.78	146.31	140.97	142.20	142.20	265,500
Aug 27, 2026	144.56	147.31	142.96	144.65	144.65	278,100
Aug 26, 2026	139.65	145.72	139.22	143.96	143.96	311,500
Aug 25, 2026	141.88	142.53	139.16	139.65	139.65	307,900
Aug 24, 2026	143.86	143.86	138.44	139.48	139.48	438,400
Aug 21, 2026	146.85	150.01	143.86	145.24	145.24	332,400
Aug 20, 2026	143.55	148.18	143.43	145.52	145.52	439,600
Aug 19, 2026	159.71	159.71	145.77	145.94	145.94	455,900
Aug 18, 2026	165.80	166.65	156.63	157.11	157.11	261,900
Aug 17, 2026	165.20	168.91	162.85	168.75	168.75	324,700
Aug 14, 2026	166.50	169.31	165.58	166.58	166.58	198,400
Aug 13, 2026	167.04	169.45	166.63	167.25	167.25	483,800
Aug 12, 2026	170.00	170.93	165.19	167.04	167.04	279,400
Aug 11, 2026	165.74	169.55	165.08	167.71	167.71	259,000
Aug 10, 2026	166.63	169.24	162.74	163.86	163.86	349,800
Aug 7, 2026	166.02	170.39	164.03	166.37	166.37	448,700
Aug 6, 2026	169.50	176.38	161.17	163.32	163.32	1,280,900
Aug 5, 2026	155.98	160.30	152.44	153.12	153.12	548,000
Aug 4, 2026	151.65	159.86	150.85	159.49	159.49	634,900
Aug 3, 2026	144.42	149.27	142.89	148.34	148.34	382,200
Jul 31, 2026	141.83	145.39	140.01	142.55	142.55	363,700
Jul 30, 2026	140.95	143.23	137.43	138.91	138.91	480,900
Jul 29, 2026	139.80	141.57	135.90	137.77	137.77	489,700
Jul 28, 2026	139.28	142.61	137.29	141.62	141.62	498,100
Jul 27, 2026	143.64	145.25	139.28	140.80	140.80	290,700
Jul 24, 2026	143.01	144.52	139.43	141.54	141.54	357,900
Jul 23, 2026	142.16	145.90	140.01	143.26	143.26	287,700
Jul 22, 2026	144.96	149.65	144.17	145.25	145.25	401,500
Jul 21, 2026	145.84	149.15	143.19	145.85	145.85	352,600
Jul 20, 2026	148.97	150.34	143.20	143.55	143.55	408,600
Jul 17, 2026	144.81	150.00	144.04	148.71	148.71	344,000
Jul 16, 2026	143.55	149.99	142.79	149.67	149.67	497,300
Jul 15, 2026	149.17	150.29	142.61	146.84	146.84	324,500
Jul 14, 2026	151.86	157.48	146.20	146.62	146.62	488,000
Jul 13, 2026	154.39	155.18	149.75	149.78	149.78	364,300
Jul 10, 2026	151.62	158.19	151.62	156.65	156.65	492,500
Jul 9, 2026	151.13	156.78	151.00	151.66	151.66	675,500
Jul 8, 2026	143.77	149.81	143.04	148.59	148.59	446,000
Jul 7, 2026	163.00	163.00	144.06	147.85	147.85	931,200
Jul 6, 2026	162.96	166.75	161.84	164.89	164.89	472,300
Jul 2, 2026	163.43	165.55	158.42	161.72	161.72	846,800
Jul 1, 2026	160.84	166.71	158.22	163.70	163.70	734,900
Jun 30, 2026	157.86	163.79	156.54	162.24	162.24	450,500
Jun 29, 2026	156.82	160.08	154.44	157.75	157.75	538,000
Jun 26, 2026	158.98	160.59	153.61	157.55	157.55	1,383,000
Jun 25, 2026	155.59	160.99	153.95	160.43	160.43	623,700
Jun 24, 2026	152.51	156.60	151.35	152.00	152.00	583,800
Jun 23, 2026	150.20	153.28	148.98	151.34	151.34	422,900
Jun 22, 2026	156.06	157.98	154.52	155.66	155.66	536,900
Jun 18, 2026	153.72	157.48	152.76	155.30	155.30	683,600
Jun 17, 2026	155.91	158.38	149.48	151.43	151.43	562,100
Jun 16, 2026	157.86	162.13	154.81	155.13	155.13	548,800
Jun 15, 2026	166.10	167.00	156.28	156.63	156.63	607,700
Jun 12, 2026	164.69	166.39	156.24	160.53	160.53	519,600
Jun 11, 2026	157.36	164.00	156.01	162.41	162.41	421,700
Jun 10, 2026	160.40	160.40	153.53	154.58	154.58	603,900
Jun 9, 2026	151.33	166.08	150.10	160.65	160.65	912,100
Jun 8, 2026	158.65	164.79	157.11	164.34	164.34	339,200
Jun 5, 2026	164.06	164.37	154.18	156.29	156.29	755,900
Jun 4, 2026	166.68	171.42	163.20	165.10	165.10	369,900
Jun 3, 2026	168.35	171.70	165.98	166.94	166.94	466,000
Jun 2, 2026	164.61	171.85	164.61	168.59	168.59	657,100
Jun 1, 2026	158.98	164.33	155.29	163.46	163.46	408,400
May 29, 2026	160.31	161.43	155.81	159.33	159.33	794,700
May 28, 2026	160.20	160.26	153.93	159.33	159.33	371,800
May 27, 2026	164.83	164.95	157.97	161.51	161.51	377,200
May 26, 2026	162.10	165.55	160.50	163.29	163.29	402,900
May 22, 2026	155.36	160.09	154.20	159.70	159.70	283,900
May 21, 2026	152.31	155.49	149.57	154.88	154.88	254,400
May 20, 2026	148.77	154.16	145.13	153.60	153.60	373,600
May 19, 2026	149.00	149.45	144.13	147.56	147.56	504,900
May 18, 2026	154.66	156.29	150.64	151.27	151.27	481,000
May 15, 2026	152.64	155.26	151.63	152.99	152.99	396,900
May 14, 2026	158.76	160.00	150.27	155.71	155.71	694,300
May 13, 2026	161.61	165.56	153.10	155.44	155.44	743,000
May 12, 2026	150.00	163.00	145.06	159.19	159.19	1,480,200
May 11, 2026	139.54	140.14	137.36	139.98	139.98	612,700
May 8, 2026	136.77	139.38	134.92	138.31	138.31	466,500
May 7, 2026	140.74	143.00	135.27	136.28	136.28	403,500
May 6, 2026	133.82	139.40	132.91	138.90	138.90	467,000
May 5, 2026	126.89	133.29	124.84	132.29	132.29	470,800
May 4, 2026	127.20	127.92	122.59	126.08	126.08	349,100
May 1, 2026	129.53	130.87	125.47	127.87	127.87	666,600
Apr 30, 2026	122.15	130.46	121.31	129.53	129.53	438,800
Apr 29, 2026	128.04	129.29	120.47	120.89	120.89	417,800
Apr 28, 2026	131.78	131.78	127.53	128.98	128.98	352,500
Apr 27, 2026	133.86	137.13	131.03	132.78	132.78	401,900
Apr 24, 2026	133.02	136.00	130.85	134.10	134.10	380,500
Apr 23, 2026	133.33	137.13	131.80	133.02	133.02	321,500
Apr 22, 2026	133.49	135.46	131.13	133.19	133.19	345,200
Apr 21, 2026	132.48	137.48	131.95	132.40	132.40	305,500
Apr 20, 2026	128.55	132.33	126.11	132.28	132.28	334,400
Apr 17, 2026	127.35	132.43	126.85	128.85	128.85	334,200
Apr 16, 2026	126.20	127.74	123.61	125.90	125.90	264,400
Apr 15, 2026	128.30	128.51	125.81	126.45	126.45	228,700
Apr 14, 2026	128.92	129.83	127.42	128.85	128.85	228,700
Apr 13, 2026	125.14	128.88	123.54	128.62	128.62	303,200
Apr 10, 2026	124.13	125.75	123.13	125.23	125.23	213,600
Apr 9, 2026	121.56	124.24	120.82	123.42	123.42	341,800
Apr 8, 2026	122.74	126.12	120.93	122.44	122.44	489,600
Apr 7, 2026	116.30	117.50	113.15	115.28	115.28	345,500
Apr 6, 2026	116.42	118.32	116.31	116.91	116.91	231,300
Apr 2, 2026	115.00	120.96	113.45	117.04	117.04	280,500
Apr 1, 2026	119.64	121.37	117.47	118.37	118.37	279,700
Mar 31, 2026	115.43	119.33	113.16	118.11	118.11	473,100
Mar 30, 2026	117.70	117.70	112.51	113.09	113.09	388,700
Mar 27, 2026	117.28	117.28	112.75	113.15	113.15	262,400
Mar 26, 2026	116.36	119.10	115.56	118.49	118.49	325,400
Mar 25, 2026	121.17	122.99	116.92	117.65	117.65	345,100
Mar 24, 2026	115.76	120.71	114.78	119.46	119.46	283,300
Mar 23, 2026	118.00	120.11	115.52	117.35	117.35	287,200
Mar 20, 2026	117.67	118.50	111.93	113.85	113.85	536,800
Mar 19, 2026	117.81	120.01	115.34	118.58	118.58	415,400
Mar 18, 2026	119.61	121.45	116.85	119.33	119.33	569,400
Mar 17, 2026	119.07	123.48	119.06	121.02	121.02	410,600
Mar 16, 2026	117.79	119.38	114.42	118.01	118.01	373,200
Mar 13, 2026	121.06	122.16	115.00	116.76	116.76	429,900
Mar 12, 2026	123.95	127.11	118.01	119.54	119.54	363,900
Mar 11, 2026	122.10	126.44	116.90	126.31	126.31	388,200
Mar 10, 2026	126.43	128.10	122.58	123.14	123.14	550,800
Mar 9, 2026	128.69	128.81	121.51	127.26	127.26	471,900
Mar 6, 2026	132.31	135.00	130.06	131.22	131.22	598,600
Mar 5, 2026	138.53	142.09	133.90	136.59	136.59	902,300
Mar 4, 2026	140.05	140.87	137.40	140.64	140.64	512,000
Mar 3, 2026	135.36	139.21	133.96	138.18	138.18	335,000
Mar 2, 2026	131.92	141.15	130.70	140.73	140.73	494,000
Feb 27, 2026	134.40	134.58	130.88	134.43	134.43	375,100
Feb 26, 2026	134.93	136.71	131.34	136.64	136.64	334,100
Feb 25, 2026	139.29	139.35	130.00	133.22	133.22	400,000
Feb 24, 2026	148.68	149.95	136.27	137.44	137.44	529,300
Feb 23, 2026	144.53	148.00	141.66	142.38	142.38	625,400
Feb 20, 2026	144.19	146.98	140.09	145.96	145.96	309,500
Feb 19, 2026	144.58	145.41	142.12	144.93	144.93	227,300
Feb 18, 2026	145.11	148.25	142.65	145.63	145.63	385,500
Feb 17, 2026	146.00	147.23	142.39	145.37	145.37	372,200
Feb 13, 2026	139.43	146.95	138.59	146.39	146.39	390,000
Feb 12, 2026	144.16	148.88	137.58	139.29	139.29	389,100
Feb 11, 2026	147.48	148.25	141.20	141.83	141.83	415,500
Feb 10, 2026	145.00	148.44	143.51	145.05	145.05	296,800
Feb 9, 2026	140.96	144.91	139.03	144.15	144.15	482,300
Feb 6, 2026	135.80	141.69	135.80	141.47	141.47	491,200
Feb 5, 2026	135.35	136.48	132.51	133.35	133.35	320,900
Feb 4, 2026	138.40	143.02	135.17	136.73	136.73	414,400
Feb 3, 2026	135.00	139.00	133.16	136.78	136.78	348,600
Feb 2, 2026	133.96	137.66	133.50	134.32	134.32	374,400
Jan 30, 2026	139.38	141.00	133.32	134.54	134.54	344,900
Jan 29, 2026	138.99	141.81	137.77	140.42	140.42	459,800
Jan 28, 2026	139.68	140.29	136.13	138.99	138.99	414,100
Jan 27, 2026	137.85	139.30	135.17	138.88	138.88	418,100
Jan 26, 2026	137.89	141.75	135.01	137.52	137.52	546,600
Jan 23, 2026	138.31	140.30	134.03	137.89	137.89	382,400
Jan 22, 2026	142.66	143.48	137.91	138.31	138.31	595,500
Jan 21, 2026	132.75	141.45	132.27	140.75	140.75	694,100
Jan 20, 2026	130.65	134.77	130.00	131.10	131.10	361,000
Jan 16, 2026	133.63	135.94	132.54	134.57	134.57	389,800
Jan 15, 2026	132.45	136.74	132.45	133.18	133.18	376,300
Jan 14, 2026	131.48	132.31	128.20	131.34	131.34	367,500
Jan 13, 2026	128.83	132.99	128.83	131.47	131.47	286,400
Jan 12, 2026	130.55	132.84	128.93	128.96	128.96	845,300
Jan 9, 2026	128.70	132.58	128.03	130.94	130.94	396,300
Jan 8, 2026	122.51	130.23	122.21	128.70	128.70	710,200
Jan 7, 2026	124.44	125.74	121.62	124.28	124.28	414,400
Jan 6, 2026	111.01	124.93	110.20	124.69	124.69	683,600
Jan 5, 2026	111.14	114.41	110.23	111.52	111.52	577,200
Jan 2, 2026	119.89	119.89	110.25	111.14	111.14	662,700
Dec 31, 2025	120.57	120.57	118.21	118.99	118.99	682,700
Dec 30, 2025	122.00	122.84	120.08	120.87	120.87	449,300
Dec 29, 2025	122.72	124.98	121.17	122.60	122.60	459,300
Dec 26, 2025	122.63	123.08	122.09	122.72	122.72	172,000
Dec 24, 2025	121.63	123.41	120.00	122.63	122.63	173,300
Dec 23, 2025	119.85	122.59	119.38	122.36	122.36	367,200
Dec 22, 2025	120.16	121.76	118.42	120.24	120.24	401,700
Dec 19, 2025	121.69	122.50	119.12	119.35	119.35	761,300
Dec 18, 2025	121.56	122.67	119.36	121.17	121.17	576,600
Dec 17, 2025	120.74	123.86	119.55	119.81	119.81	795,400
Dec 16, 2025	119.22	121.54	118.41	121.36	121.36	629,800
Dec 15, 2025	119.67	119.87	117.50	119.41	119.41	373,800
Dec 12, 2025	120.07	120.76	117.93	118.95	118.95	375,600
Dec 11, 2025	120.02	121.95	118.67	120.22	120.22	292,800
Dec 10, 2025	117.00	120.49	116.61	119.97	119.97	415,500
Dec 9, 2025	115.45	119.23	114.98	116.66	116.66	364,600
Dec 8, 2025	116.89	117.64	114.19	115.46	115.46	350,900
Dec 5, 2025	117.03	118.71	115.00	115.94	115.94	255,700
Dec 4, 2025	114.98	117.42	114.47	117.42	117.42	347,000
Dec 3, 2025	111.82	115.82	111.82	114.28	114.28	636,100
Dec 2, 2025	112.46	113.79	110.46	112.52	112.52	364,600
Dec 1, 2025	111.15	113.23	110.87	111.48	111.48	466,200
Nov 28, 2025	112.55	114.16	112.55	113.66	113.66	152,300
Nov 26, 2025	111.35	113.60	111.16	112.95	112.95	410,100
Nov 25, 2025	108.78	112.90	108.60	111.89	111.89	461,600
Nov 24, 2025	106.57	109.48	104.75	108.74	108.74	552,200
Nov 21, 2025	99.42	107.69	99.42	106.51	106.51	746,900
Nov 20, 2025	103.33	103.81	98.42	99.22	99.22	619,000
Nov 19, 2025	99.48	101.33	98.27	100.65	100.65	437,400
Nov 18, 2025	102.69	102.69	98.98	99.55	99.55	631,600
Nov 17, 2025	103.21	105.21	101.78	102.88	102.88	661,700
Nov 14, 2025	106.61	108.23	102.09	103.79	103.79	885,900
Nov 13, 2025	108.86	111.54	107.61	108.76	108.76	1,006,600
Nov 12, 2025	107.54	113.09	105.87	110.40	110.40	1,920,300
Nov 11, 2025	103.94	106.90	101.53	106.76	106.76	1,064,400
Nov 10, 2025	107.00	107.00	102.87	104.00	104.00	1,198,800
Nov 7, 2025	106.29	106.29	101.44	105.45	105.45	3,885,200
Nov 6, 2025	123.76	125.00	106.40	107.26	107.26	2,773,000
Nov 5, 2025	129.44	133.60	128.06	132.48	132.48	445,800
Nov 4, 2025	130.39	135.71	125.00	129.33	129.33	695,300
Nov 3, 2025	127.16	137.35	126.39	135.86	135.86	909,100
Oct 31, 2025	125.04	127.24	124.14	127.01	127.01	311,600
Oct 30, 2025	127.50	130.28	124.95	125.22	125.22	300,400
Oct 29, 2025	127.30	131.26	127.30	128.61	128.61	390,700
Oct 28, 2025	131.29	131.33	126.00	127.68	127.68	495,300
Oct 27, 2025	128.83	131.67	127.32	131.29	131.29	831,900
Oct 24, 2025	120.00	130.97	120.00	128.65	128.65	1,064,600
Oct 23, 2025	116.60	121.00	116.60	118.82	118.82	471,500
Oct 22, 2025	113.81	119.80	112.85	116.48	116.48	575,600
Oct 21, 2025	108.59	113.14	108.59	113.00	113.00	295,900
Oct 20, 2025	106.63	108.85	105.89	108.43	108.43	137,000
Oct 17, 2025	106.81	108.28	104.70	105.56	105.56	297,200
Oct 16, 2025	106.05	107.05	105.29	106.61	106.61	254,600
Oct 15, 2025	106.24	106.97	105.25	105.70	105.70	331,700
Oct 14, 2025	100.72	106.35	99.96	105.35	105.35	219,600
Oct 13, 2025	102.16	103.14	100.41	103.12	103.12	273,800
Oct 10, 2025	105.50	107.01	99.84	99.96	99.96	427,900
Oct 9, 2025	102.69	105.66	101.83	105.42	105.42	377,900
Oct 8, 2025	100.97	104.01	100.83	102.70	102.70	539,700
Oct 7, 2025	105.12	105.30	100.74	100.97	100.97	281,700
Oct 6, 2025	104.88	105.81	102.48	104.32	104.32	465,400
Oct 3, 2025	103.81	106.25	103.81	104.53	104.53	377,000
Oct 2, 2025	100.92	103.51	100.66	103.25	103.25	385,000
Oct 1, 2025	99.41	101.34	99.41	100.82	100.82	320,400
Sep 30, 2025	99.83	100.33	98.96	100.15	100.15	488,400
Sep 29, 2025	101.80	102.23	99.94	100.05	100.05	391,500
Sep 26, 2025	102.70	102.80	100.42	101.03	101.03	528,500
Sep 25, 2025	103.56	105.24	102.06	102.77	102.77	815,200
Sep 24, 2025	109.92	110.46	105.24	105.33	105.33	385,300
Sep 23, 2025	113.48	114.64	109.99	110.28	110.28	312,000
Sep 22, 2025	114.10	115.12	112.87	113.18	113.18	267,200
Sep 19, 2025	117.22	117.66	114.22	114.69	114.69	663,700
Sep 18, 2025	120.32	120.32	113.43	117.22	117.22	420,900
Sep 17, 2025	114.68	116.72	111.69	112.97	112.97	381,600
Sep 16, 2025	113.87	114.82	113.18	114.26	114.26	223,600
Sep 15, 2025	114.93	115.99	113.56	113.78	113.78	361,100
Sep 12, 2025	117.38	117.66	114.22	114.53	114.53	199,500
Sep 11, 2025	115.53	118.30	115.09	117.97	117.97	232,600
Sep 10, 2025	114.89	115.96	113.34	114.96	114.96	201,600
Sep 9, 2025	115.57	115.57	114.21	115.17	115.17	223,900
Sep 8, 2025	116.18	116.18	113.03	115.57	115.57	298,800
Sep 5, 2025	116.41	118.13	115.27	116.10	116.10	247,300

ST

MLAB

CGNX

VPG

ESE

TRMB

VNT

RNSHF

KEE.BE

ELSE

Mobilize your Website

View Site in Mobile | Classic

Share by: