Novanta Inc. Common Stockのデータ

Novanta Inc. Common Stockの基本情報

名前 Novanta Inc. Common Stock
ティッカー NOVT
国 United States
上場年 nan
セクター Miscellaneous

Novanta Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 146.16 143.25 144.44 143.84 98900.0 143.84
2021-02-12 144.42 141.73 143.47 144.42 61900.0 144.42
2021-02-11 143.01 138.62 140.09 142.93 112900.0 142.93
2021-02-10 141.93 138.95 141.22 139.01 74700.0 139.01
2021-02-09 141.73 138.95 139.57 140.59 90100.0 140.59
2021-02-08 139.19 135.2 135.94 139.03 95500.0 139.03
2021-02-05 135.34 131.17 132.99 135.16 80700.0 135.16
2021-02-04 132.98 128.47 128.96 131.84 64500.0 131.84
2021-02-03 132.28 128.09 130.7 129.07 89900.0 129.07
2021-02-02 132.22 126.98 129.46 131.39 100600.0 131.39
2021-02-01 128.82 125.0 126.8 128.24 86600.0 128.24
2021-01-29 127.23 123.92 126.3 124.92 158700.0 124.92
2021-01-28 128.47 125.23 127.95 126.93 92100.0 126.93
2021-01-27 126.76 120.17 124.76 125.62 164100.0 125.62
2021-01-26 132.95 126.94 132.07 127.01 90200.0 127.01
2021-01-25 135.58 129.73 133.76 130.98 106800.0 130.98
2021-01-22 135.54 132.17 132.51 134.4 149400.0 134.4
2021-01-21 133.98 130.15 132.38 133.25 73000.0 133.25
2021-01-20 132.78 129.54 129.9 131.53 83800.0 131.53
2021-01-19 131.6 128.12 130.52 129.11 82700.0 129.11
2021-01-15 130.35 125.35 129.16 128.51 89900.0 128.51
2021-01-14 134.38 129.55 131.95 130.37 99100.0 130.37
2021-01-13 133.36 130.12 131.02 130.81 140900.0 130.81
2021-01-12 133.57 125.91 132.55 130.93 163300.0 130.93
2021-01-11 132.7 128.86 128.86 132.22 79600.0 132.22
2021-01-08 132.06 121.63 128.5 130.78 107900.0 130.78
2021-01-07 128.87 123.9 124.47 128.86 81100.0 128.86
2021-01-06 126.01 120.99 120.99 124.47 96300.0 124.47
2021-01-05 120.17 117.4 117.4 120.0 80600.0 120.0
2021-01-04 121.09 116.55 118.41 117.68 109600.0 117.68
2020-12-31 120.47 117.52 119.23 118.22 97700.0 118.22
2020-12-30 120.67 117.93 117.93 119.47 87800.0 119.47
2020-12-29 121.45 116.53 121.11 117.75 87600.0 117.75
2020-12-28 124.23 118.87 122.3 119.93 80500.0 119.93
2020-12-24 121.83 120.3 121.07 120.81 40600.0 120.81
2020-12-23 122.81 120.32 121.83 120.87 100800.0 120.87
2020-12-22 125.06 121.83 124.1 121.99 80200.0 121.99
2020-12-21 124.32 122.07 122.83 123.77 73800.0 123.77
2020-12-18 127.22 123.33 126.26 125.05 322800.0 125.05
2020-12-17 126.79 124.07 126.48 125.27 85900.0 125.27
2020-12-16 127.35 124.44 127.0 125.26 111600.0 125.26
2020-12-15 126.93 122.96 124.81 126.76 157300.0 126.76
2020-12-14 124.07 120.81 121.89 123.08 114400.0 123.08
2020-12-11 121.5 118.35 119.15 120.74 74800.0 120.74
2020-12-10 120.02 115.58 118.11 119.75 67400.0 119.75
2020-12-09 121.35 117.51 121.03 118.21 67400.0 118.21
2020-12-08 120.5 118.95 119.61 119.99 102000.0 119.99
2020-12-07 121.61 118.89 120.2 119.45 75400.0 119.45
2020-12-04 120.0 115.73 117.39 119.9 88900.0 119.9
2020-12-03 119.46 116.43 118.89 116.73 58400.0 116.73
2020-12-02 118.99 115.79 118.52 118.54 79400.0 118.54
2020-12-01 121.48 117.38 121.48 118.57 69100.0 118.57
2020-11-30 120.35 117.78 118.25 119.98 98200.0 119.98
2020-11-27 119.28 117.18 117.71 118.73 36900.0 118.73
2020-11-25 119.17 117.11 119.01 118.15 56500.0 118.15
2020-11-24 119.24 115.16 116.72 118.59 85500.0 118.59
2020-11-23 117.75 114.9 117.75 115.87 75700.0 115.87
2020-11-20 116.46 113.2 113.59 116.22 92000.0 116.22
2020-11-19 114.63 112.48 112.91 114.55 55300.0 114.55
2020-11-18 115.86 113.19 115.44 113.19 79400.0 113.19
2020-11-17 116.45 112.39 114.55 115.53 135400.0 115.53
2020-11-16 115.67 112.61 114.13 115.33 141700.0 115.33
2020-11-13 116.34 112.01 114.46 113.36 82600.0 113.36
2020-11-12 119.86 112.46 119.86 113.72 110100.0 113.72
2020-11-11 120.21 115.06 118.12 119.71 223000.0 119.71
2020-11-10 126.88 117.95 123.72 118.83 163100.0 118.83
2020-11-09 127.91 121.76 122.44 122.58 163800.0 122.58
2020-11-06 121.96 118.1 119.29 120.75 87100.0 120.75
2020-11-05 119.92 113.89 116.32 119.43 76600.0 119.43
2020-11-04 115.74 112.83 113.77 114.86 99900.0 114.86
2020-11-03 115.03 111.01 112.52 114.49 125400.0 114.49
2020-11-02 112.51 109.47 109.62 110.92 66600.0 110.92
2020-10-30 112.53 107.28 110.63 108.72 80000.0 108.72
2020-10-29 111.13 106.95 108.58 110.74 92200.0 110.74
2020-10-28 111.55 108.34 110.97 108.95 81800.0 108.95
2020-10-27 115.25 111.31 111.94 113.1 45700.0 113.1
2020-10-26 113.27 109.9 113.27 111.7 45100.0 111.7
2020-10-23 116.6 113.75 116.05 114.35 63900.0 114.35
2020-10-22 115.29 113.58 113.88 114.99 79000.0 114.99
2020-10-21 114.51 112.97 113.69 113.01 56200.0 113.01
2020-10-20 115.21 112.93 114.28 112.96 53400.0 112.96
2020-10-19 115.87 112.96 115.68 113.24 72400.0 113.24
2020-10-16 115.39 113.95 113.95 114.99 64600.0 114.99
2020-10-15 114.92 109.85 111.32 114.34 77100.0 114.34
2020-10-14 115.4 112.14 115.05 112.5 47900.0 112.5
2020-10-13 115.8 113.47 114.52 114.74 70500.0 114.74
2020-10-12 116.54 113.67 116.28 115.0 82600.0 115.0
2020-10-09 116.34 114.3 114.3 115.37 59900.0 115.37
2020-10-08 114.53 112.88 112.88 113.3 66700.0 113.3
2020-10-07 112.67 110.52 110.72 111.83 71900.0 111.83
2020-10-06 113.25 109.31 111.66 109.38 86900.0 109.38
2020-10-05 111.05 108.26 108.26 110.8 55400.0 110.8
2020-10-02 108.83 106.48 106.92 107.4 60800.0 107.4
2020-10-01 109.71 105.96 105.96 109.21 120700.0 109.21
2020-09-30 108.5 105.22 106.99 105.34 105700.0 105.34
2020-09-29 109.28 106.69 106.69 107.13 86300.0 107.13
2020-09-28 106.68 103.89 104.46 106.39 99000.0 106.39
2020-09-25 103.44 100.85 100.92 102.95 70300.0 102.95
2020-09-24 102.16 99.15 100.39 101.12 63600.0 101.12
2020-09-23 103.81 100.39 102.89 100.74 89600.0 100.74
2020-09-22 103.28 99.62 101.9 103.15 108300.0 103.15
2020-09-21 104.07 100.54 104.07 101.75 173000.0 101.75
2020-09-18 107.21 102.85 105.91 106.11 459200.0 106.11
2020-09-17 105.35 103.07 103.07 104.71 107400.0 104.71
2020-09-16 105.56 100.65 103.57 104.58 204300.0 104.58
2020-09-15 103.08 99.42 99.42 103.0 133000.0 103.0
2020-09-14 99.0 96.5 97.03 98.52 108400.0 98.52
2020-09-11 99.16 95.53 97.45 96.25 120600.0 96.25
2020-09-10 100.43 96.07 99.93 96.79 125600.0 96.79
2020-09-09 101.75 99.04 101.64 99.51 122100.0 99.51
2020-09-08 100.77 98.78 100.56 100.25 167200.0 100.25
2020-09-04 105.62 100.9 105.02 102.51 96300.0 102.51
2020-09-03 107.86 103.32 107.02 104.14 179400.0 104.14
2020-09-02 109.14 104.97 108.06 107.09 317500.0 107.09
2020-09-01 109.19 106.69 107.39 108.52 104500.0 108.52
2020-08-31 109.71 106.53 107.12 107.17 103000.0 107.17
2020-08-28 108.79 107.13 108.03 107.72 118600.0 107.72
2020-08-27 111.53 107.31 109.39 107.77 108800.0 107.77
2020-08-26 109.6 106.78 107.87 108.44 82100.0 108.44
2020-08-25 109.81 106.28 108.08 108.17 45200.0 108.17
2020-08-24 108.88 106.7 108.88 107.84 69900.0 107.84
2020-08-21 108.44 106.14 108.44 107.42 62400.0 107.42
2020-08-20 110.79 108.0 110.48 108.44 70900.0 108.44
2020-08-19 113.54 111.47 111.86 111.54 66400.0 111.54
2020-08-18 114.13 111.42 112.63 111.81 96700.0 111.81
2020-08-17 113.1 111.29 113.03 112.52 56000.0 112.52
2020-08-14 114.46 110.99 114.46 112.25 44000.0 112.25
2020-08-13 115.31 113.45 114.61 114.58 88400.0 114.58
2020-08-12 115.2 112.61 114.31 114.53 113400.0 114.53
2020-08-11 115.18 112.27 113.8 112.89 103900.0 112.89
2020-08-10 115.65 112.01 113.23 113.04 119000.0 113.04
2020-08-07 117.0 112.65 114.92 114.46 126400.0 114.46
2020-08-06 117.93 111.16 112.44 114.7 121600.0 114.7
2020-08-05 110.13 107.42 107.42 109.17 154500.0 109.17
2020-08-04 106.78 104.03 105.81 106.49 63700.0 106.49
2020-08-03 106.43 104.23 104.47 105.82 72500.0 105.82
2020-07-31 103.7 100.98 103.65 103.68 110700.0 103.68
2020-07-30 104.37 101.75 102.49 103.59 112100.0 103.59
2020-07-29 104.66 102.72 102.72 103.14 131900.0 103.14
2020-07-28 104.75 102.33 104.75 102.38 79200.0 102.38
2020-07-27 105.44 103.27 103.4 105.17 54600.0 105.17
2020-07-24 104.8 102.37 103.77 103.02 72700.0 103.02
2020-07-23 106.84 102.55 103.16 104.31 71500.0 104.31
2020-07-22 105.76 102.83 102.83 103.36 52100.0 103.36
2020-07-21 106.64 102.89 105.82 103.34 60100.0 103.34
2020-07-20 105.34 102.65 103.81 105.01 90100.0 105.01
2020-07-17 105.49 101.06 102.82 103.91 73500.0 103.91
2020-07-16 104.8 102.72 104.01 103.22 94900.0 103.22
2020-07-15 107.99 103.84 107.03 104.47 181200.0 104.47
2020-07-14 104.71 100.3 102.33 104.57 102200.0 104.57
2020-07-13 106.32 102.26 105.13 102.65 78000.0 102.65
2020-07-10 105.33 102.07 104.17 103.54 66600.0 103.54
2020-07-09 105.13 100.87 103.65 103.38 84800.0 103.38
2020-07-08 104.48 101.69 102.72 103.65 70500.0 103.65
2020-07-07 107.09 102.5 105.56 102.96 92200.0 102.96
2020-07-06 111.58 106.07 109.03 106.58 81600.0 106.58
2020-07-02 109.49 105.7 107.93 106.9 143900.0 106.9
2020-07-01 106.75 104.85 105.83 105.64 107500.0 105.64
2020-06-30 107.58 103.68 103.68 106.77 109000.0 106.77
2020-06-29 103.99 99.92 101.46 103.9 116500.0 103.9
2020-06-26 103.6 99.27 102.48 99.94 338500.0 99.94
2020-06-25 103.5 100.92 102.7 103.14 166500.0 103.14
2020-06-24 106.28 101.49 105.61 102.78 138300.0 102.78
2020-06-23 107.37 104.49 105.4 106.53 121700.0 106.53
2020-06-22 104.06 100.18 101.31 103.96 112700.0 103.96
2020-06-19 105.25 100.26 103.52 101.55 395400.0 101.55
2020-06-18 104.51 102.11 103.87 102.4 91500.0 102.4
2020-06-17 107.11 103.2 107.0 103.85 86800.0 103.85
2020-06-16 107.94 104.1 107.32 106.17 81900.0 106.17
2020-06-15 104.79 98.17 98.43 103.04 115500.0 103.04
2020-06-12 104.61 98.24 104.32 100.59 188100.0 100.59
2020-06-11 105.88 100.11 105.88 100.4 206800.0 100.4
2020-06-10 112.21 108.44 111.7 108.55 143900.0 108.55
2020-06-09 112.73 109.91 110.83 111.32 118200.0 111.32
2020-06-08 114.9 111.01 112.26 111.83 119900.0 111.83
2020-06-05 115.33 108.83 110.5 113.32 251200.0 113.32
2020-06-04 110.37 106.45 109.68 108.31 104700.0 108.31
2020-06-03 112.0 108.19 108.44 111.11 196700.0 111.11
2020-06-02 108.21 104.54 104.97 108.0 152900.0 108.0
2020-06-01 105.61 101.25 102.72 104.36 163000.0 104.36
2020-05-29 103.11 100.39 101.04 102.71 151000.0 102.71
2020-05-28 104.79 100.71 104.0 101.25 127400.0 101.25
2020-05-27 104.92 99.35 101.33 104.45 162900.0 104.45
2020-05-26 102.22 99.02 99.51 100.34 152900.0 100.34
2020-05-22 99.43 97.23 98.83 99.01 107900.0 99.01
2020-05-21 99.75 97.53 98.85 98.26 96700.0 98.26
2020-05-20 100.77 97.52 99.21 98.64 172400.0 98.64
2020-05-19 99.59 96.44 96.58 97.39 124200.0 97.39
2020-05-18 97.56 93.94 93.94 97.19 175000.0 97.19
2020-05-15 91.43 88.83 89.89 91.28 159800.0 91.28
2020-05-14 93.05 87.42 92.0 90.31 238700.0 90.31
2020-05-13 93.89 91.24 92.86 93.72 287700.0 93.72
2020-05-12 98.8 90.62 93.98 93.3 307200.0 93.3
2020-05-11 89.83 84.97 86.56 87.91 146700.0 87.91
2020-05-08 89.07 83.99 84.33 87.3 199100.0 87.3
2020-05-07 85.02 82.26 85.0 82.68 408400.0 82.68
2020-05-06 84.79 82.15 83.23 83.36 99400.0 83.36
2020-05-05 84.98 81.6 81.6 82.89 160900.0 82.89
2020-05-04 81.87 79.05 81.19 80.85 125500.0 80.85
2020-05-01 84.52 80.58 84.52 82.04 127100.0 82.04
2020-04-30 89.85 86.17 89.46 86.89 117900.0 86.89
2020-04-29 92.76 88.92 90.04 91.15 204600.0 91.15
2020-04-28 90.34 86.71 88.46 87.25 126000.0 87.25
2020-04-27 87.51 84.16 84.16 86.49 112300.0 86.49
2020-04-24 83.82 82.23 82.23 83.13 116400.0 83.13
2020-04-23 83.81 80.03 80.4 81.93 138200.0 81.93
2020-04-22 80.76 77.42 77.87 80.57 121800.0 80.57
2020-04-21 78.99 75.87 78.2 76.38 90900.0 76.38
2020-04-20 81.34 77.89 78.82 79.95 68700.0 79.95
2020-04-17 83.03 78.73 81.29 80.6 180100.0 80.6
2020-04-16 80.61 76.49 79.41 79.65 121200.0 79.65
2020-04-15 80.21 77.83 77.83 79.14 143800.0 79.14
2020-04-14 82.81 78.4 81.52 80.75 74500.0 80.75
2020-04-13 80.41 77.95 80.41 78.83 67300.0 78.83
2020-04-09 82.52 79.03 80.9 81.46 153600.0 81.46
2020-04-08 80.61 76.01 76.03 78.75 124500.0 78.75
2020-04-07 79.56 72.62 76.65 74.71 114400.0 74.71
2020-04-06 75.52 69.88 70.6 74.87 209500.0 74.87
2020-04-03 73.52 66.89 69.74 67.25 109500.0 67.25
2020-04-02 75.08 67.47 74.88 70.79 375000.0 70.79
2020-04-01 78.08 75.77 77.11 76.75 173600.0 76.75
2020-03-31 81.07 77.94 79.78 79.88 207200.0 79.88
2020-03-30 81.94 77.5 78.07 80.5 124900.0 80.5
2020-03-27 79.73 75.08 77.77 76.79 195300.0 76.79
2020-03-26 81.51 72.6 73.01 80.25 119100.0 80.25
2020-03-25 79.36 71.55 78.08 72.21 134200.0 72.21
2020-03-24 82.5 72.54 78.66 78.07 182200.0 78.07
2020-03-23 77.38 67.06 69.98 74.79 153900.0 74.79
2020-03-20 77.64 66.44 74.57 69.38 242500.0 69.38
2020-03-19 77.65 68.92 71.31 74.12 564600.0 74.12
2020-03-18 80.14 70.26 77.78 71.77 171700.0 71.77
2020-03-17 83.6 73.09 74.03 83.25 241100.0 83.25
2020-03-16 81.53 71.53 74.24 72.17 197900.0 72.17
2020-03-13 83.42 72.52 74.24 83.42 204500.0 83.42
2020-03-12 78.99 70.88 73.86 71.78 152400.0 71.78
2020-03-11 80.9 76.91 77.1 79.04 141100.0 79.04
2020-03-10 86.2 76.7 84.19 80.03 163600.0 80.03
2020-03-09 86.94 73.32 83.83 81.24 179600.0 81.24
2020-03-06 89.71 84.61 88.46 87.32 160200.0 87.32
2020-03-05 94.72 89.47 91.1 91.26 95000.0 91.26
2020-03-04 94.06 90.2 91.21 94.05 119300.0 94.05
2020-03-03 94.91 89.2 92.55 89.7 138900.0 89.7
2020-03-02 92.55 87.12 89.25 92.54 114500.0 92.54
2020-02-28 90.41 86.08 86.08 89.21 169400.0 89.21
2020-02-27 93.03 87.85 89.2 90.15 204500.0 90.15
2020-02-26 92.05 84.86 84.86 92.04 215200.0 92.04
2020-02-25 89.64 85.17 89.2 85.36 156400.0 85.36
2020-02-24 91.3 87.21 89.6 88.24 194100.0 88.24
2020-02-21 96.28 92.7 96.28 94.01 125100.0 94.01
2020-02-20 98.76 95.49 98.03 96.28 97100.0 96.28
2020-02-19 99.79 96.47 96.53 98.41 121500.0 98.41
2020-02-18 98.0 95.85 98.0 96.19 57700.0 96.19