Novanta Inc (NOVT) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	134.00	134.49	128.57	128.79	-4.46%	240,600
2026-10-15	138.09	138.09	132.50	134.80	-3.76%	660,400
2026-10-14	141.74	146.66	139.11	140.07	-3.77%	329,200
2026-10-13	144.49	148.60	141.48	145.55	+0.36%	575,200
2026-10-12	140.71	145.13	138.76	145.03	+2.65%	1,212,200
2026-10-09	138.79	146.57	137.00	141.28	+3.63%	281,800
2026-10-08	141.52	141.52	133.63	136.33	-5.09%	752,600
2026-10-07	146.00	147.59	141.95	143.64	-3.66%	263,600
2026-10-06	151.87	153.67	148.68	149.10	-1.00%	418,900
2026-10-05	149.07	151.63	145.82	150.61	+0.90%	335,500
2026-10-02	146.51	151.73	146.51	149.27	+3.96%	367,600
2026-10-01	142.30	145.25	140.00	143.58	+0.98%	246,700
2026-09-30	141.78	143.85	140.62	142.19	+0.69%	440,800
2026-09-29	143.50	144.86	140.61	141.22	-0.61%	190,200
2026-09-28	142.40	143.34	140.27	142.08	-1.29%	299,000
2026-09-25	142.28	145.24	140.57	143.93	+1.70%	287,800
2026-09-24	143.75	143.79	139.77	141.53	-2.01%	250,300
2026-09-23	143.42	146.00	141.09	144.43	+0.18%	370,700
2026-09-22	136.91	144.41	135.08	144.17	+7.34%	776,800
2026-09-21	134.05	135.52	132.00	134.31	+0.88%	321,500
2026-09-18	134.35	134.77	130.67	133.14	-0.31%	808,400
2026-09-17	136.68	137.91	133.46	133.55	+0.56%	406,000
2026-09-16	138.54	139.33	130.84	132.80	-3.93%	473,200
2026-09-15	141.40	141.40	137.81	138.23	-1.30%	401,400
2026-09-14	142.63	142.80	139.11	140.05	-4.44%	340,500
2026-09-11	146.41	149.00	146.08	146.56	+1.84%	257,200
2026-09-10	143.72	146.13	142.48	143.91	-1.27%	183,300
2026-09-09	148.02	150.88	145.55	145.76	-2.38%	291,200
2026-09-08	148.36	153.16	147.98	149.31	+0.64%	305,000
2026-09-04	147.23	149.88	147.10	148.36	+0.76%	218,100
2026-09-03	144.74	147.71	142.15	147.24	+1.88%	270,100
2026-09-02	144.98	147.13	142.68	144.52	+0.59%	255,500
2026-09-01	144.19	145.23	141.57	143.67	-1.74%	363,600
2026-08-31	142.20	146.77	141.54	146.22	+2.83%	385,700
2026-08-28	145.78	146.31	140.97	142.20	-1.69%	265,500
2026-08-27	144.56	147.31	142.96	144.65	+0.48%	278,100
2026-08-26	139.65	145.72	139.22	143.96	+3.09%	311,500
2026-08-25	141.88	142.53	139.16	139.65	+0.12%	307,912
2026-08-24	143.86	143.86	138.44	139.48	-3.97%	438,450
2026-08-21	146.85	150.01	143.86	145.24	-0.19%	332,400
2026-08-20	143.55	148.18	143.43	145.52	-0.29%	439,600
2026-08-19	159.71	159.71	145.77	145.94	-7.11%	455,900
2026-08-18	165.80	166.65	156.63	157.11	-6.90%	261,900
2026-08-17	165.20	168.91	162.85	168.75	+1.30%	324,700
2026-08-14	166.50	169.31	165.58	166.58	-0.40%	198,400
2026-08-13	167.04	169.45	166.63	167.25	+0.13%	483,800
2026-08-12	170.00	170.93	165.19	167.04	-0.40%	279,400
2026-08-11	165.74	169.55	165.08	167.71	+2.35%	259,000
2026-08-10	166.63	169.24	162.74	163.86	-1.51%	349,800
2026-08-07	166.02	170.39	164.03	166.37	+1.87%	448,700
2026-08-06	169.50	176.38	161.17	163.32	+6.66%	1,280,900
2026-08-05	155.98	160.30	152.44	153.12	-3.99%	548,000
2026-08-04	151.65	159.86	150.85	159.49	+7.52%	634,900
2026-08-03	144.42	149.27	142.89	148.34	+4.06%	382,200
2026-07-31	141.83	145.39	140.01	142.55	+2.62%	363,700
2026-07-30	140.95	143.23	137.43	138.91	+0.83%	480,900
2026-07-29	139.80	141.57	135.90	137.77	-2.72%	489,700
2026-07-28	139.28	142.61	137.29	141.62	+0.58%	498,100
2026-07-27	143.64	145.25	139.28	140.80	-0.52%	290,700
2026-07-24	143.01	144.52	139.43	141.54	-1.20%	357,900
2026-07-23	142.16	145.90	140.01	143.26	-1.37%	287,700
2026-07-22	144.96	149.65	144.17	145.25	-0.41%	401,500
2026-07-21	145.84	149.15	143.19	145.85	+1.60%	352,600
2026-07-20	148.97	150.34	143.20	143.55	-3.47%	408,600
2026-07-17	144.81	150.00	144.04	148.71	-0.64%	344,000
2026-07-16	143.55	149.99	142.79	149.67	+1.93%	497,300
2026-07-15	149.17	150.29	142.61	146.84	+0.15%	324,500
2026-07-14	151.86	157.48	146.20	146.62	-2.11%	488,000
2026-07-13	154.39	155.18	149.75	149.78	-4.39%	364,300
2026-07-10	151.62	158.19	151.62	156.65	+3.29%	492,500
2026-07-09	151.13	156.78	151.00	151.66	+2.07%	675,500
2026-07-08	143.77	149.81	143.04	148.59	+0.50%	446,000
2026-07-07	163.00	163.00	144.06	147.85	-10.33%	931,200
2026-07-06	162.96	166.75	161.84	164.89	+1.96%	472,300
2026-07-02	163.43	165.55	158.42	161.72	-1.21%	846,800
2026-07-01	160.84	166.71	158.22	163.70	+0.90%	734,900
2026-06-30	157.86	163.79	156.54	162.24	+2.85%	450,500
2026-06-29	156.82	160.08	154.44	157.75	+0.13%	538,000
2026-06-26	158.98	160.59	153.61	157.55	-1.80%	1,383,000
2026-06-25	155.59	160.99	153.95	160.43	+5.55%	623,700
2026-06-24	152.51	156.60	151.35	152.00	+0.44%	583,800
2026-06-23	150.20	153.28	148.98	151.34	-2.78%	422,900
2026-06-22	156.06	157.98	154.52	155.66	+0.23%	536,900
2026-06-18	153.72	157.48	152.76	155.30	+2.56%	683,600
2026-06-17	155.91	158.38	149.48	151.43	-2.39%	562,100
2026-06-16	157.86	162.13	154.81	155.13	-0.96%	548,800
2026-06-15	166.10	167.00	156.28	156.63	-2.43%	607,700
2026-06-12	164.69	166.39	156.24	160.53	-1.16%	519,600
2026-06-11	157.36	164.00	156.01	162.41	+5.07%	421,700
2026-06-10	160.40	160.40	153.53	154.58	-3.78%	603,900
2026-06-09	151.33	166.08	150.10	160.65	-2.25%	912,100
2026-06-08	158.65	164.79	157.11	164.34	+5.15%	339,200
2026-06-05	164.06	164.37	154.18	156.29	-5.34%	755,900
2026-06-04	166.68	171.42	163.20	165.10	-1.10%	369,900
2026-06-03	168.35	171.70	165.98	166.94	-0.98%	466,000
2026-06-02	164.61	171.85	164.61	168.59	+3.14%	657,100
2026-06-01	158.98	164.33	155.29	163.46	+2.59%	408,400
2026-05-29	160.31	161.43	155.81	159.33	+0.00%	794,700
2026-05-28	160.20	160.26	153.93	159.33	-1.35%	371,800
2026-05-27	164.83	164.95	157.97	161.51	-1.09%	377,200
2026-05-26	162.10	165.55	160.50	163.29	+2.25%	402,900
2026-05-22	155.36	160.09	154.20	159.70	+3.11%	283,900
2026-05-21	152.31	155.49	149.57	154.88	+0.83%	254,400
2026-05-20	148.77	154.16	145.13	153.60	+4.09%	373,600
2026-05-19	149.00	149.45	144.13	147.56	-2.45%	504,900
2026-05-18	154.66	156.29	150.64	151.27	-1.12%	481,000
2026-05-15	152.64	155.26	151.63	152.99	-1.75%	396,900
2026-05-14	158.76	160.00	150.27	155.71	+0.17%	694,300
2026-05-13	161.61	165.56	153.10	155.44	-2.36%	743,000
2026-05-12	150.00	163.00	145.06	159.19	+13.72%	1,480,200
2026-05-11	139.54	140.14	137.36	139.98	+1.21%	612,700
2026-05-08	136.77	139.38	134.92	138.31	+1.49%	466,500
2026-05-07	140.74	143.00	135.27	136.28	-1.89%	403,500
2026-05-06	133.82	139.40	132.91	138.90	+5.00%	467,000
2026-05-05	126.89	133.29	124.84	132.29	+4.93%	470,800
2026-05-04	127.20	127.92	122.59	126.08	-1.40%	349,100
2026-05-01	129.53	130.87	125.47	127.87	-1.28%	666,600
2026-04-30	122.15	130.46	121.31	129.53	+7.15%	438,800
2026-04-29	128.04	129.29	120.47	120.89	-6.27%	417,800
2026-04-28	131.78	131.78	127.53	128.98	-2.86%	352,500
2026-04-27	133.86	137.13	131.03	132.78	-0.98%	401,900
2026-04-24	133.02	136.00	130.85	134.10	+0.81%	380,500
2026-04-23	133.33	137.13	131.80	133.02	-0.13%	321,500
2026-04-22	133.49	135.46	131.13	133.19	+0.60%	345,200
2026-04-21	132.48	137.48	131.95	132.40	+0.09%	305,500
2026-04-20	128.55	132.33	126.11	132.28	+2.66%	334,400
2026-04-17	127.35	132.43	126.85	128.85	+2.34%	334,200
2026-04-16	126.20	127.74	123.61	125.90	-0.43%	264,400
2026-04-15	128.30	128.51	125.81	126.45	-1.86%	228,700
2026-04-14	128.92	129.83	127.42	128.85	+0.18%	228,700
2026-04-13	125.14	128.88	123.54	128.62	+2.71%	303,200
2026-04-10	124.13	125.75	123.13	125.23	+1.47%	213,600
2026-04-09	121.56	124.24	120.82	123.42	+0.80%	341,800
2026-04-08	122.74	126.12	120.93	122.44	+6.21%	489,600
2026-04-07	116.30	117.50	113.15	115.28	-1.39%	345,500
2026-04-06	116.42	118.32	116.31	116.91	-0.11%	231,300
2026-04-02	115.00	120.96	113.45	117.04	-1.12%	280,500
2026-04-01	119.64	121.37	117.47	118.37	+0.22%	279,700
2026-03-31	115.43	119.33	113.16	118.11	+4.44%	473,100
2026-03-30	117.70	117.70	112.51	113.09	-0.05%	388,700
2026-03-27	117.28	117.28	112.75	113.15	-4.51%	262,400
2026-03-26	116.36	119.10	115.56	118.49	+0.71%	325,400
2026-03-25	121.17	122.99	116.92	117.65	-1.52%	345,100
2026-03-24	115.76	120.71	114.78	119.46	+1.80%	283,300
2026-03-23	118.00	120.11	115.52	117.35	+3.07%	287,200
2026-03-20	117.67	118.50	111.93	113.85	-3.99%	536,800
2026-03-19	117.81	120.01	115.34	118.58	-0.63%	415,400
2026-03-18	119.61	121.45	116.85	119.33	-1.40%	569,400
2026-03-17	119.07	123.48	119.06	121.02	+2.55%	410,600
2026-03-16	117.79	119.38	114.42	118.01	+1.07%	373,200
2026-03-13	121.06	122.16	115.00	116.76	-2.33%	429,900
2026-03-12	123.95	127.11	118.01	119.54	-5.36%	363,900
2026-03-11	122.10	126.44	116.90	126.31	+2.57%	388,200
2026-03-10	126.43	128.10	122.58	123.14	-3.24%	550,924
2026-03-09	128.69	128.81	121.50	127.26	-3.02%	471,928
2026-03-06	132.31	135.00	130.06	131.22	-3.93%	598,600
2026-03-05	138.53	142.09	133.90	136.59	-2.88%	902,300
2026-03-04	140.05	140.87	137.40	140.64	+1.78%	512,000
2026-03-03	135.36	139.21	133.96	138.18	-1.81%	335,000
2026-03-02	131.92	141.15	130.70	140.73	+4.69%	494,000
2026-02-27	134.40	134.58	130.88	134.43	-1.62%	375,100
2026-02-26	134.93	136.71	131.34	136.64	+2.57%	334,100
2026-02-25	139.29	139.35	130.00	133.22	-3.07%	400,000
2026-02-24	148.68	149.95	136.27	137.44	-3.47%	529,300
2026-02-23	144.53	148.00	141.66	142.38	-2.45%	625,400
2026-02-20	144.19	146.98	140.09	145.96	+0.71%	309,500
2026-02-19	144.58	145.41	142.12	144.93	-0.48%	227,300
2026-02-18	145.11	148.25	142.65	145.63	+0.18%	385,500
2026-02-17	146.00	147.23	142.39	145.37	-0.70%	372,200
2026-02-13	139.43	146.95	138.59	146.39	+5.10%	389,952
2026-02-12	144.16	148.88	137.58	139.29	-1.79%	389,225
2026-02-11	147.48	148.25	141.20	141.83	-2.22%	415,595
2026-02-10	145.00	148.44	143.51	145.05	+0.62%	296,796
2026-02-09	140.96	144.91	139.03	144.15	+1.89%	482,307
2026-02-06	135.80	141.69	135.80	141.47	+6.09%	491,178
2026-02-05	135.35	136.48	132.51	133.35	-2.47%	320,954
2026-02-04	138.40	143.02	135.16	136.73	-0.04%	414,436
2026-02-03	135.00	139.00	133.16	136.78	+1.83%	348,559
2026-02-02	133.96	137.66	133.50	134.32	-0.16%	374,447
2026-01-30	139.38	141.00	133.32	134.54	-4.19%	344,955
2026-01-29	138.99	141.81	137.77	140.42	+1.03%	459,793
2026-01-28	139.68	140.28	136.13	138.99	+0.08%	414,136
2026-01-27	137.85	139.30	135.17	138.88	+0.99%	418,110
2026-01-26	137.89	141.75	135.01	137.52	-0.27%	546,596
2026-01-23	138.31	140.30	134.03	137.89	-0.30%	382,420
2026-01-22	142.66	143.47	137.91	138.31	-1.73%	595,469
2026-01-21	132.75	141.44	132.26	140.75	+7.36%	694,095
2026-01-20	130.65	134.77	130.00	131.10	-2.58%	360,988
2026-01-16	133.63	135.94	132.54	134.57	+1.04%	389,759
2026-01-15	132.45	136.74	132.45	133.18	+1.40%	376,307
2026-01-14	131.48	132.31	128.20	131.34	-0.10%	367,506
2026-01-13	128.83	132.99	128.83	131.47	+1.95%	286,414
2026-01-12	130.55	132.84	128.93	128.96	-1.51%	845,262
2026-01-09	128.70	132.58	128.03	130.94	+1.74%	396,319
2026-01-08	122.51	130.23	122.21	128.70	+3.56%	710,238
2026-01-07	124.44	125.74	121.62	124.28	-0.33%	414,376
2026-01-06	111.01	124.93	110.20	124.69	+11.81%	683,696
2026-01-05	111.14	114.41	110.23	111.52	+0.34%	577,245
2026-01-02	119.89	119.89	110.25	111.14	-6.60%	662,660
2025-12-31	120.57	120.57	118.21	118.99	-1.56%	682,698
2025-12-30	122.00	122.84	120.08	120.87	-1.41%	449,270
2025-12-29	122.72	124.98	121.17	122.60	-0.10%	459,342
2025-12-26	122.63	123.08	122.09	122.72	+0.07%	172,025
2025-12-24	121.63	123.41	120.00	122.63	+0.22%	173,324
2025-12-23	119.85	122.59	119.38	122.36	+1.76%	367,177
2025-12-22	120.16	121.76	118.42	120.24	+0.75%	401,651
2025-12-19	121.69	122.50	119.12	119.35	-1.50%	761,305
2025-12-18	121.56	122.67	119.36	121.17	+1.14%	576,608
2025-12-17	120.74	123.86	119.55	119.81	-1.28%	795,447
2025-12-16	119.22	121.54	118.41	121.36	+1.63%	629,996
2025-12-15	119.67	119.87	117.50	119.41	+0.39%	373,796
2025-12-12	120.07	120.76	117.93	118.95	-1.06%	375,563
2025-12-11	120.02	121.95	118.67	120.22	+0.21%	292,792
2025-12-10	117.00	120.48	116.61	119.97	+2.84%	415,478
2025-12-09	115.45	119.23	114.98	116.66	+1.04%	364,588
2025-12-08	116.89	117.64	114.19	115.46	-0.41%	350,889
2025-12-05	117.03	118.71	115.00	115.94	-1.26%	255,713
2025-12-04	114.98	117.42	114.47	117.42	+2.75%	347,015
2025-12-03	111.82	115.82	111.82	114.28	+1.56%	636,118
2025-12-02	112.46	113.79	110.46	112.52	+0.93%	364,646
2025-12-01	111.15	113.23	110.86	111.48	-1.92%	464,257
2025-11-28	112.55	114.16	112.55	113.66	+0.63%	152,314
2025-11-26	111.35	113.60	111.16	112.95	+0.95%	410,062
2025-11-25	108.78	112.89	108.60	111.89	+2.90%	461,633
2025-11-24	106.57	109.48	104.75	108.74	+2.09%	552,166
2025-11-21	99.42	107.69	99.42	106.51	+7.35%	746,948
2025-11-20	103.33	103.81	98.42	99.22	-1.42%	618,965
2025-11-19	99.48	101.33	98.27	100.65	+1.10%	437,372
2025-11-18	102.69	102.69	98.98	99.55	-3.24%	631,635
2025-11-17	103.21	105.21	101.78	102.88	-0.88%	661,698
2025-11-14	106.61	108.23	102.09	103.79	-4.57%	885,873
2025-11-13	108.86	111.54	107.61	108.76	-1.49%	1,006,571
2025-11-12	107.54	113.09	105.87	110.40	+3.41%	1,920,281
2025-11-11	103.94	106.90	101.53	106.76	+2.65%	1,064,407
2025-11-10	107.00	107.00	102.87	104.00	-1.38%	1,198,820
2025-11-07	106.29	106.29	101.44	105.45	-1.69%	3,885,212
2025-11-06	123.76	125.00	106.40	107.26	-19.04%	2,773,296
2025-11-05	129.44	133.60	128.06	132.48	+2.44%	445,762
2025-11-04	130.39	135.71	125.00	129.33	-4.81%	695,350
2025-11-03	127.16	137.35	126.39	135.86	+6.97%	909,184
2025-10-31	125.04	127.24	124.14	127.01	+1.43%	311,648
2025-10-30	127.50	130.28	124.95	125.22	-2.64%	300,425
2025-10-29	127.30	131.26	127.30	128.61	+0.73%	390,742
2025-10-28	131.29	131.32	126.00	127.68	-2.75%	495,621
2025-10-27	128.83	131.67	127.32	131.29	+2.05%	831,917
2025-10-24	120.00	130.97	120.00	128.65	+8.27%	1,064,595
2025-10-23	116.60	121.00	116.60	118.82	+2.01%	471,512
2025-10-22	113.81	119.80	112.85	116.48	+3.08%	575,562
2025-10-21	108.59	113.14	108.59	113.00	+4.21%	295,879
2025-10-20	106.63	108.85	105.89	108.43	+2.72%	137,026

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Oct (+25.98%). Peor mes: Nov (-16.34%). Basado en 2 años de datos diarios (2025–2026).

Ene+10.11%
Feb-0.77%
Mar-13.44%
Abr+1.33%
May+13.56%
Jun+2.50%
Jul-9.44%
Ago-2.25%
Sep-5.84%
Oct+25.98%
Nov-16.34%
Dic+6.74%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Novanta Inc (NOVT)?

128.79 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de NOVT?

Máximo de 176.38 y mínimo de 98.27 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Novanta Inc?

Históricamente, el mes más fuerte de NOVT ha sido Oct (media +25.98%) y el más débil Nov (media -16.34%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.