The average closing price for Novanta (NOVT) in 2021 was $144.81. It was up 48.9% for the year. The latest price is $131.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.50 | $176.86 | $174.50 | $176.33 | 44,254 |
December 30 2021 | $176.20 | $177.30 | $173.88 | $174.26 | 57,787 |
December 29 2021 | $176.59 | $177.24 | $174.00 | $175.38 | 59,197 |
December 28 2021 | $176.49 | $177.50 | $174.11 | $175.92 | 53,768 |
December 27 2021 | $173.86 | $176.66 | $171.50 | $175.99 | 77,681 |
December 23 2021 | $172.90 | $175.19 | $171.23 | $173.11 | 56,744 |
December 22 2021 | $166.78 | $172.04 | $166.23 | $172.00 | 75,806 |
December 21 2021 | $170.50 | $171.05 | $165.60 | $167.09 | 230,560 |
December 20 2021 | $166.75 | $169.91 | $166.04 | $168.96 | 270,583 |
December 17 2021 | $167.67 | $172.94 | $165.13 | $168.82 | 260,889 |
December 16 2021 | $171.00 | $171.05 | $165.69 | $167.33 | 241,853 |
December 15 2021 | $167.00 | $170.62 | $164.50 | $170.50 | 109,876 |
December 14 2021 | $165.83 | $168.37 | $163.88 | $166.94 | 164,059 |
December 13 2021 | $167.29 | $168.24 | $165.55 | $166.97 | 105,295 |
December 10 2021 | $170.13 | $170.41 | $166.41 | $167.79 | 71,914 |
December 09 2021 | $171.54 | $173.06 | $168.21 | $168.56 | 77,057 |
December 08 2021 | $170.88 | $173.57 | $168.69 | $171.92 | 90,388 |
December 07 2021 | $167.60 | $171.81 | $166.66 | $169.99 | 137,834 |
December 06 2021 | $163.98 | $165.18 | $161.43 | $164.68 | 153,377 |
December 03 2021 | $165.96 | $165.96 | $160.33 | $162.11 | 100,472 |
December 02 2021 | $162.18 | $166.13 | $161.04 | $164.55 | 178,577 |
December 01 2021 | $164.70 | $164.70 | $161.81 | $161.87 | 138,750 |
November 30 2021 | $161.92 | $164.41 | $158.99 | $161.45 | 195,401 |
November 29 2021 | $163.36 | $164.24 | $161.42 | $162.67 | 84,268 |
November 26 2021 | $166.66 | $172.49 | $159.67 | $160.23 | 119,722 |
Daily pricing data for Novanta dates back to 3/24/1999, and may be incomplete.
