U.S. markets closed

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
164.66-1.15 (-0.69%)
Al cierre: 04:00PM EDT
164.66 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 2024165.83166.68163.92164.66164.6649,720
21 may 2024164.50166.70163.73165.81165.8186,400
20 may 2024162.01166.81160.16165.52165.52124,600
17 may 2024165.21166.13162.25163.00163.0094,800
16 may 2024167.04167.08164.17164.55164.55146,200
15 may 2024166.94169.31166.52167.90167.90195,000
14 may 2024165.63165.70163.73164.63164.63102,400
13 may 2024162.55165.33161.93162.78162.78162,100
10 may 2024163.12163.31161.08161.28161.28113,500
09 may 2024158.17162.89157.84161.77161.77132,500
08 may 2024158.99160.27156.32158.57158.57198,700
07 may 2024158.11166.53157.28161.84161.84276,600
06 may 2024161.61163.46159.66161.14161.14145,400
03 may 2024162.67164.01158.76159.89159.89123,200
02 may 2024159.50160.29156.09159.65159.6591,400
01 may 2024156.98160.98154.20156.78156.78158,300
30 abr 2024157.53159.95156.07156.50156.50183,600
29 abr 2024159.68160.47159.06160.03160.0387,900
26 abr 2024157.11160.29156.37159.41159.41118,500
25 abr 2024155.41156.89154.54156.25156.25133,600
24 abr 2024158.11160.28155.68157.81157.81106,300
23 abr 2024153.86160.52152.02159.38159.38165,600
22 abr 2024150.99154.53150.12153.11153.11145,500
19 abr 2024149.04150.67146.86149.41149.41161,000
18 abr 2024154.24154.53149.73150.02150.02190,200
17 abr 2024160.36160.36154.04154.50154.50151,400
16 abr 2024159.78160.66157.64158.78158.78148,100
15 abr 2024163.81164.90159.90161.18161.18138,600
12 abr 2024165.35167.95161.50163.00163.00117,600
11 abr 2024164.95168.05163.86167.44167.44113,200
10 abr 2024164.19166.24161.74163.87163.87187,900
09 abr 2024168.91171.53168.44170.49170.4982,900
08 abr 2024169.11171.85167.64168.60168.60118,400
05 abr 2024166.35169.20166.35168.41168.4191,700
04 abr 2024170.81173.39166.13167.56167.56108,000
03 abr 2024166.00169.90166.00168.61168.61121,800
02 abr 2024169.41169.91165.94167.96167.96104,500
01 abr 2024174.73175.12171.12172.15172.1580,700
28 mar 2024173.73175.17172.57174.77174.77137,700
27 mar 2024174.12174.69172.65173.80173.80206,200
26 mar 2024175.11176.22171.32172.64172.64121,900
25 mar 2024173.56174.36171.92173.66173.6676,000
22 mar 2024176.60176.60172.83173.07173.07100,400
21 mar 2024175.25178.47173.34175.68175.68128,800
20 mar 2024170.57175.74168.64174.38174.3891,000
19 mar 2024168.83173.22168.71171.38171.38102,700
18 mar 2024173.29175.40168.52168.93168.93104,600
15 mar 2024169.18174.97167.87173.25173.25350,700
14 mar 2024174.50174.57169.05170.67170.67111,200
13 mar 2024175.50177.20174.50174.81174.81137,400
12 mar 2024175.65176.59173.65176.42176.4265,300
11 mar 2024176.70176.70173.97175.74175.7479,900
08 mar 2024180.02181.89176.15176.54176.5495,700
07 mar 2024175.54180.40175.54178.38178.38141,500
06 mar 2024172.45175.00171.29173.93173.93123,900
05 mar 2024174.59174.95168.76169.70169.70123,500
04 mar 2024176.78177.76174.32176.39176.39124,000
01 mar 2024173.27176.09172.64175.28175.28140,600
29 feb 2024169.99174.46169.18172.94172.94432,500
28 feb 2024158.40168.30157.06167.45167.45267,100
27 feb 2024158.55159.41155.69157.31157.31210,900
26 feb 2024157.77158.76156.60158.25158.2577,100
23 feb 2024158.05161.40157.22158.54158.54125,300
22 feb 2024158.70159.90157.70158.31158.31130,100
21 feb 2024158.36158.36155.37157.48157.48146,800
20 feb 2024158.20161.76155.90159.87159.87176,800
16 feb 2024162.99163.41160.25161.03161.0392,200
15 feb 2024161.98165.13161.35163.87163.87132,100
14 feb 2024158.14160.56156.71159.34159.34129,300
13 feb 2024159.03161.25152.75155.18155.18190,300
12 feb 2024167.44168.74165.67166.29166.29133,800
09 feb 2024163.86167.76161.57167.44167.44114,900
08 feb 2024161.13166.92161.13163.28163.28194,000
07 feb 2024158.83161.65157.00160.52160.52106,900
06 feb 2024155.01158.55153.73158.13158.1363,300
05 feb 2024155.52156.99154.20155.50155.5089,800
02 feb 2024155.45158.18154.45157.17157.1774,700
01 feb 2024156.24158.33154.14157.40157.40132,500
31 ene 2024160.66160.94154.33154.55154.55138,100
30 ene 2024161.46162.58160.63161.50161.50105,900
29 ene 2024156.72162.40156.30162.25162.2599,300
26 ene 2024160.88160.88156.64157.24157.2474,300
25 ene 2024161.65161.65158.37159.61159.6187,800
24 ene 2024163.76163.76157.53158.37158.3785,600
23 ene 2024164.15164.15159.41161.47161.47100,300
22 ene 2024159.81163.01159.37161.66161.6694,300
19 ene 2024157.93157.93154.30157.45157.45139,700
18 ene 2024151.75158.79151.07156.49156.49187,500
17 ene 2024151.00152.51150.72151.59151.59150,800
16 ene 2024153.69155.14152.93153.96153.96119,400
12 ene 2024160.48161.07155.30155.69155.6980,600
11 ene 2024157.60159.84155.95157.87157.87101,200
10 ene 2024155.39159.04154.07159.00159.0099,100
09 ene 2024154.35157.50154.01155.10155.1091,100
08 ene 2024154.70158.09154.00157.51157.51108,000
05 ene 2024153.35156.46153.29153.88153.88143,800
04 ene 2024156.21156.95154.53155.23155.23131,500
03 ene 2024163.71163.71155.15155.82155.82179,500
02 ene 2024166.64166.70162.61164.30164.30116,400
29 dic 2023170.98172.17167.93168.41168.41110,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...