Quantcast
NOVT

Novanta Inc. Common Stock Historical Stock Prices

$93.07
*  
2.08
2.29%
Get NOVT Alerts
*Delayed - data as of Jun. 20, 2019 12:34 ET  -  Find a broker to begin trading NOVT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    NOVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:34 92.44 94.305 91.77 93.07 82,665
06/19/2019 90 91.58 88.57 90.99 115,805
06/18/2019 87.02 90.42 87.02 89.94 131,199
06/17/2019 85.79 87.07 85.6 86.7 135,302
06/14/2019 86.16 86.32 84.755 85.73 97,641
06/13/2019 85.66 86.66 85.04 86.34 113,534
06/12/2019 84.69 85.14 84.04 85.14 115,313
06/11/2019 84.97 85.4 82.735 84.8 121,259
06/10/2019 82.89 85.62 82.21 84.13 123,723
06/07/2019 81.76 83.6 81.5 82.52 73,877
06/06/2019 81.35 81.53 79.92 81.34 107,227
06/05/2019 82.67 82.67 80.62 81.54 83,410
06/04/2019 79.62 82.17 78.34 81.96 102,216
06/03/2019 80 80.62 78.9856 79.27 145,197
05/31/2019 78.88 80.21 78.48 80.02 115,571
05/30/2019 79.15 80.185 78.67 79.89 114,355
05/29/2019 81.04 81.28 78.44 78.61 226,935
05/28/2019 79.92 82.19 79.92 81.88 173,512
05/24/2019 79.81 80.08 78.54 79.61 80,819
05/23/2019 82.54 83.65 78.595 79.01 155,252
05/22/2019 82.13 83.72 82.0933 83.5 88,204
05/21/2019 81.47 82.66 81.06 82.57 76,767
05/20/2019 81.01 82 80.12 80.61 86,238
05/17/2019 83.22 83.5 81.37 81.69 107,792
05/16/2019 83.52 84.92 82.49 84.07 189,776
05/15/2019 80.15 83.66 80.15 83.3 206,855
05/14/2019 80.5 81.89 79.0957 81.06 128,585
05/13/2019 80.29 80.88 78.88 79.96 239,185
05/10/2019 81.76 85.01 80.71 82.74 252,367
05/09/2019 81.4 84.99 80.54 82.37 173,734
05/08/2019 82.88 86.08 82.15 82.33 192,899
05/07/2019 87.99 87.99 77.71 82.19 532,799
05/06/2019 85.67 87.765 85.67 87.41 109,145
05/03/2019 86.36 87.95 86.35 87.46 79,486
05/02/2019 84.98 86.86 84.79 85.85 69,270
05/01/2019 87.61 87.61 85.12 85.16 85,046
04/30/2019 86.26 87.15 84.5201 87.02 106,894
04/29/2019 86.21 87.06 85.7 86.2 132,458
04/26/2019 83.84 86.42 83.84 86.1 66,626
04/25/2019 86.84 86.89 83.76 84.13 101,828
04/24/2019 85.91 87.49 85.83 87.13 85,833
04/23/2019 84.26 86.17 83.9101 85.78 203,263
04/22/2019 84 84.68 83.4 84.12 81,970
04/18/2019 85.01 85.98 84.18 84.53 157,799
04/17/2019 88.7 89.46 85.1 85.4 176,982
04/16/2019 88.75 89.17 87.695 88.13 108,097
04/15/2019 89.06 89.78 88.27 88.74 183,354
04/12/2019 88.11 89.02 87.83 88.89 184,965
04/11/2019 87.43 87.785 87.08 87.36 112,999
04/10/2019 87.51 87.74 86.87 87.3 122,899
04/09/2019 87.3 88.75 86.79 87.34 172,778
04/08/2019 87.28 87.74 86.245 87.74 69,610
04/05/2019 86.7 88.44 86.4 87.76 253,270
04/04/2019 86.11 86.52 85.26 86.48 98,977
04/03/2019 86.46 87.34 85.84 85.99 154,725
04/02/2019 86.17 86.6 84.985 85.74 143,550
04/01/2019 85.48 86.52 84.73 86.17 153,429
03/29/2019 84.58 85.1 83.43 84.73 142,225
03/28/2019 84 85.25 83.14 83.81 71,636
03/27/2019 84.57 85.24 82.36 83.85 98,102
03/26/2019 84.41 86 83.62 84.65 187,556
03/25/2019 82.98 84.77 81.52 84.42 212,304
03/22/2019 84.12 84.92 82.57 82.97 177,798
03/21/2019 81.72 85.28 81.72 84.76 173,260
03/20/2019 82.86 83.685 80.88 82 220,286
03/19/2019 84.4 84.9777 82.76 83.02 129,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio