Italia markets closed

Novanta Inc. (NOVT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
159,89+0,24 (+0,15%)
Alla chiusura: 04:00PM EDT
158,86 -1,03 (-0,64%)
Dopo ore: 04:49PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024162,67164,01158,76159,89159,89118.831
02 mag 2024159,50160,29156,09159,65159,6591.400
01 mag 2024156,98160,98154,20156,78156,78158.300
30 apr 2024157,53159,95156,07156,50156,50183.600
29 apr 2024159,68160,47159,06160,03160,0387.900
26 apr 2024157,11160,29156,37159,41159,41118.500
25 apr 2024155,41156,89154,54156,25156,25133.600
24 apr 2024158,11160,28155,68157,81157,81106.300
23 apr 2024153,86160,52152,02159,38159,38165.600
22 apr 2024150,99154,53150,12153,11153,11145.500
19 apr 2024149,04150,67146,86149,41149,41161.000
18 apr 2024154,24154,53149,73150,02150,02190.200
17 apr 2024160,36160,36154,04154,50154,50151.400
16 apr 2024159,78160,66157,64158,78158,78148.100
15 apr 2024163,81164,90159,90161,18161,18138.600
12 apr 2024165,35167,95161,50163,00163,00117.600
11 apr 2024164,95168,05163,86167,44167,44113.200
10 apr 2024164,19166,24161,74163,87163,87187.900
09 apr 2024168,91171,53168,44170,49170,4982.900
08 apr 2024169,11171,85167,64168,60168,60118.400
05 apr 2024166,35169,20166,35168,41168,4191.700
04 apr 2024170,81173,39166,13167,56167,56108.000
03 apr 2024166,00169,90166,00168,61168,61121.800
02 apr 2024169,41169,91165,94167,96167,96104.500
01 apr 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 gen 2024160,66160,94154,33154,55154,55138.100
30 gen 2024161,46162,58160,63161,50161,50105.900
29 gen 2024156,72162,40156,30162,25162,2599.300
26 gen 2024160,88160,88156,64157,24157,2474.300
25 gen 2024161,65161,65158,37159,61159,6187.800
24 gen 2024163,76163,76157,53158,37158,3785.600
23 gen 2024164,15164,15159,41161,47161,47100.300
22 gen 2024159,81163,01159,37161,66161,6694.300
19 gen 2024157,93157,93154,30157,45157,45139.700
18 gen 2024151,75158,79151,07156,49156,49187.500
17 gen 2024151,00152,51150,72151,59151,59150.800
16 gen 2024153,69155,14152,93153,96153,96119.400
12 gen 2024160,48161,07155,30155,69155,6980.600
11 gen 2024157,60159,84155,95157,87157,87101.200
10 gen 2024155,39159,04154,07159,00159,0099.100
09 gen 2024154,35157,50154,01155,10155,1091.100
08 gen 2024154,70158,09154,00157,51157,51108.000
05 gen 2024153,35156,46153,29153,88153,88143.800
04 gen 2024156,21156,95154,53155,23155,23131.500
03 gen 2024163,71163,71155,15155,82155,82179.500
02 gen 2024166,64166,70162,61164,30164,30116.400
29 dic 2023170,98172,17167,93168,41168,41110.000
28 dic 2023171,94172,24170,30171,53171,5376.900
27 dic 2023171,39172,87170,65171,75171,75103.700
26 dic 2023169,80171,94168,80171,27171,2794.000
22 dic 2023169,72171,51168,35168,71168,71106.300
21 dic 2023166,70168,54165,44168,36168,3695.700
20 dic 2023168,09170,41164,33164,41164,41213.800
19 dic 2023168,31172,11167,59167,86167,86210.500
18 dic 2023169,27170,41166,80166,85166,85251.100
15 dic 2023167,91169,26164,55168,15168,15622.300
14 dic 2023162,09167,78160,17166,96166,96236.800
13 dic 2023155,22160,00152,71159,94159,94177.600
12 dic 2023155,62155,71154,34155,04155,04149.700
11 dic 2023154,01156,12154,01155,52155,52212.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...