XNAS
Datos históricos de Novanta Inc.
Novanta Inc. · NOVT
$141.41
▲ +0.13 (+0.09%)
Última operación · 10/10/2026, 21:30:56 UTC
- Variación en el periodo
- +37.01%
- Máximo
- US$176.38
- 6 de agosto de 2026
- Mínimo
- US$98.27
- 19 de noviembre de 2025
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 138.79 | 146.57 | 137.00 | 141.28 | +3.63% | 281,862.413 |
| 8 oct 2026 | 141.52 | 141.52 | 133.63 | 136.33 | −5.09% | 752,561.012 |
| 7 oct 2026 | 146.00 | 147.59 | 141.95 | 143.64 | −3.66% | 263,592.484 |
| 6 oct 2026 | 151.87 | 153.67 | 148.68 | 149.10 | −1.00% | 418,941.643 |
| 5 oct 2026 | 149.07 | 151.63 | 145.82 | 150.61 | +0.90% | 335,485.93 |
| 2 oct 2026 | 146.51 | 151.73 | 146.51 | 149.27 | +3.96% | 367,610.039 |
| 1 oct 2026 | 142.30 | 145.25 | 140.00 | 143.58 | +0.98% | 246,763.648 |
| 30 sep 2026 | 141.78 | 143.85 | 140.62 | 142.19 | +0.69% | 440,818.113 |
| 29 sep 2026 | 143.50 | 144.86 | 140.61 | 141.22 | −0.61% | 190,191.514 |
| 28 sep 2026 | 142.40 | 143.34 | 140.27 | 142.08 | −1.29% | 298,965.071 |
| 25 sep 2026 | 142.28 | 145.24 | 140.57 | 143.93 | +1.70% | 287,882.833 |
| 24 sep 2026 | 143.75 | 143.79 | 139.77 | 141.53 | −2.01% | 250,422.59 |
| 23 sep 2026 | 143.42 | 146.00 | 141.09 | 144.43 | +0.18% | 370,784.668 |
| 22 sep 2026 | 136.91 | 144.41 | 135.08 | 144.17 | +7.34% | 776,794.658 |
| 21 sep 2026 | 134.05 | 135.52 | 132.00 | 134.31 | +0.88% | 321,561.595 |
| 18 sep 2026 | 134.35 | 134.77 | 130.67 | 133.14 | −0.31% | 808,462.598 |
| 17 sep 2026 | 136.68 | 137.91 | 133.46 | 133.55 | +0.56% | 406,235.965 |
| 16 sep 2026 | 138.54 | 139.33 | 130.84 | 132.80 | −3.93% | 473,174.484 |
| 15 sep 2026 | 141.40 | 141.40 | 137.81 | 138.23 | −1.30% | 401,383.371 |
| 14 sep 2026 | 142.63 | 142.80 | 139.11 | 140.05 | −4.44% | 340,526.318 |
| 11 sep 2026 | 146.41 | 149.00 | 146.08 | 146.56 | +1.84% | 257,245.145 |
| 10 sep 2026 | 143.72 | 146.13 | 142.48 | 143.91 | −1.27% | 183,323.259 |
| 9 sep 2026 | 148.02 | 150.88 | 145.55 | 145.76 | −2.38% | 291,244.877 |
| 8 sep 2026 | 148.36 | 153.16 | 147.98 | 149.31 | +0.64% | 304,981.131 |
| 4 sep 2026 | 147.23 | 149.88 | 147.10 | 148.36 | +0.76% | 218,127.401 |
| 3 sep 2026 | 144.74 | 147.71 | 142.15 | 147.24 | +1.88% | 270,073.443 |
| 2 sep 2026 | 144.98 | 147.13 | 142.68 | 144.52 | +0.59% | 255,507.122 |
| 1 sep 2026 | 144.19 | 145.23 | 141.57 | 143.67 | −1.74% | 363,600.456 |
| 31 ago 2026 | 142.20 | 146.77 | 141.54 | 146.22 | +2.83% | 385,840.782 |
| 28 ago 2026 | 145.78 | 146.31 | 140.97 | 142.20 | −1.69% | 265,466.06 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.