Hot Features
프리미엄
Novanta Inc (NOVT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.22867438154 | 144.31 | 153.2 | 137.91 | 445183 | 144.90189074 | CS |
| 4 | -4.83 | -3.23141767579 | 149.47 | 153.2 | 137.91 | 251274 | 145.65331386 | CS |
| 12 | -22.855 | -13.6451834383 | 167.495 | 173.16 | 137.91 | 213984 | 150.57774438 | CS |
| 26 | -36.94 | -20.3436501817 | 181.58 | 186.14 | 137.91 | 185839 | 161.5409263 | CS |
| 52 | -13.76 | -8.68686868687 | 158.4 | 187.12 | 137.91 | 164246 | 164.47621505 | CS |
| 156 | 8.4 | 6.16559013506 | 136.24 | 187.605 | 110.84 | 165480 | 152.3797283 | CS |
| 260 | 58.56 | 68.029739777 | 86.08 | 187.605 | 66.44 | 143795 | 143.76538058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 144.63999 | -0.69 | -0.47 | 145.49 | 146.27 | 143.615 | 281383 |
| 1740699300 | 145.33 | -3.97 | -2.66 | 148.88999 | 150.18 | 145.10499 | 207086 |
| 1740612900 | 149.3 | 1.05 | 0.71 | 148.5 | 153.19999 | 148.495 | 517006 |
| 1740526500 | 148.25 | 9.95 | 7.19 | 139.97 | 149.79 | 137.91 | 715800 |
| 1740440100 | 138.3 | -2.21 | -1.57 | 140.99 | 141.01499 | 138.15 | 553779 |
| 1740180900 | 140.51 | -2.29 | -1.60 | 144.31 | 145.9 | 139.78 | 243354 |
| 1740094500 | 142.8 | -2.4 | -1.65 | 144.53 | 144.57 | 142.24 | 203069 |
| 1740008100 | 145.19999 | 1.21 | 0.84 | 142.74 | 145.22999 | 142.38999 | 202102 |
| 1739921700 | 143.99 | 0.82 | 0.57 | 143.05 | 144.465 | 141.69999 | 324864 |
| 1739576100 | 143.16999 | -3.21 | -2.19 | 147.13 | 147.68 | 142.835 | 202662 |
| 1739489700 | 146.38 | -1.38 | -0.93 | 148.47999 | 148.805 | 146.19 | 166333 |
| 1739403300 | 147.76 | 1.23 | 0.84 | 144.38999 | 148.165 | 142.81 | 169596 |
| 1739316900 | 146.53 | -1.13 | -0.77 | 146 | 148.5 | 145.97999 | 127988 |
| 1739230500 | 147.66 | 1.25 | 0.85 | 146.76 | 148.12 | 144.97999 | 162876 |
| 1738971300 | 146.41 | -2.2 | -1.48 | 149.05 | 149.455 | 145.12 | 104709 |
| 1738884900 | 148.61 | -0.23 | -0.15 | 149.32 | 150.47999 | 147.38 | 121245 |
| 1738798500 | 148.84 | 0.97 | 0.66 | 148.96 | 149.115 | 147.375 | 120334 |
| 1738712100 | 147.87 | 0.84 | 0.57 | 146.18 | 148.175 | 144.49 | 263159 |
| 1738625700 | 147.03 | -2.63 | -1.76 | 146.05 | 148.64259 | 143.955 | 201848 |
| 1738366500 | 149.66 | 0.59 | 0.40 | 150.3 | 151.9 | 148.76 | 202470 |
| 1738280100 | 149.07 | 1.32 | 0.89 | 149.36 | 150.71 | 148.01 | 138296 |
| 1738193700 | 147.75 | -0.39 | -0.26 | 147.38999 | 149.275 | 147.22 | 232828 |
| 1738107300 | 148.13999 | 2.4 | 1.65 | 145.34 | 148.56 | 145.04 | 275866 |
| 1738020900 | 145.74 | -3.11 | -2.09 | 146.82 | 149.21 | 144.525 | 157450 |
| 1737761700 | 148.85 | -2.15 | -1.42 | 149.57 | 149.57 | 147.8649 | 192882 |
| 1737675300 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
| 1737588900 | 151 | -0.2 | -0.13 | 151.51 | 154.1634 | 150.86 | 239296 |
| 1737502500 | 151.19999 | 1.57 | 1.05 | 150.9 | 151.785 | 149.41 | 195875 |
| 1737156900 | 149.63 | 1.97 | 1.33 | 149.69999 | 150.38 | 148.03 | 202809 |
| 1737070500 | 147.66 | -1.48 | -0.99 | 149.88999 | 149.88999 | 147.38 | 138842 |
| 1736984100 | 149.13999 | 0.92 | 0.62 | 151.5 | 151.5 | 144.97999 | 214316 |
| 1736897700 | 148.22 | 2.04 | 1.40 | 146.58 | 149.04 | 145.68 | 172614 |
| 1736811300 | 146.18 | -1.3 | -0.88 | 145.13999 | 146.63 | 143.18 | 235853 |
| 1736552100 | 147.47999 | -4.25 | -2.80 | 147.79 | 150.12 | 146.5 | 230149 |
| 1736379300 | 151.72999 | 1.01 | 0.67 | 148.99 | 153.34 | 145.02 | 221028 |
| 1736292900 | 150.72 | -0.03 | -0.02 | 150.94 | 153.13999 | 149.24 | 391754 |
| 1736206500 | 150.75 | -1.25 | -0.82 | 152.65 | 155.38999 | 150 | 263201 |
| 1735947300 | 152 | 1.07 | 0.71 | 151.51 | 152.805 | 150.33 | 125526 |
| 1735860900 | 150.93 | -1.84 | -1.20 | 154.25 | 155.34 | 150.38 | 108763 |
| 1735688100 | 152.77 | 0.48 | 0.32 | 152.87 | 154.72999 | 151.91 | 74346 |
| 1735601700 | 152.29 | -2.45 | -1.58 | 152.79 | 153.44999 | 150.38999 | 70857 |
| 1735342500 | 154.74 | -1.68 | -1.07 | 155.41 | 156.88 | 152.41 | 127187 |
| 1735256100 | 156.41999 | 0.86 | 0.55 | 154.32 | 157.11 | 154.28 | 79785 |
| 1735077840 | 155.56 | 1.74 | 1.13 | 153.85 | 155.88 | 152.75 | 44572 |
| 1734996900 | 153.82 | 0.32 | 0.21 | 152.88999 | 155 | 151.99 | 191924 |
| 1734737700 | 153.5 | 0.04 | 0.03 | 151.63999 | 155.28 | 151.03 | 577136 |
| 1734651300 | 153.46 | -2.95 | -1.89 | 157.16999 | 159 | 153.07 | 346817 |
| 1734564900 | 156.41 | -9.24 | -5.58 | 166.33 | 167.85 | 154.66 | 232596 |
| 1734478500 | 165.65 | -5.54 | -3.24 | 169.59 | 171.31 | 164.97999 | 169142 |
| 1734392100 | 171.19 | 4.99 | 3.00 | 165.49 | 173.16 | 164.46 | 226158 |
| 1734132900 | 166.19999 | -1.1 | -0.66 | 166.77 | 167.3 | 164.63 | 145273 |
| 1734046500 | 167.3 | 0.43 | 0.26 | 166.54 | 168.04 | 166.135 | 104820 |
| 1733960100 | 166.87 | 1.1 | 0.66 | 167.19 | 169.635 | 166.27 | 156076 |
| 1733873700 | 165.77 | -0.3 | -0.18 | 166.38 | 168.17 | 163.63999 | 234272 |
| 1733787300 | 166.07 | 0.36 | 0.22 | 167.36 | 169.035 | 165.3 | 187712 |
| 1733528100 | 165.71 | -0.55 | -0.33 | 167.69 | 168.12 | 164.96 | 157793 |
| 1733441700 | 166.26 | -4.14 | -2.43 | 170.4 | 171.13 | 165.8 | 176125 |
| 1733355300 | 170.4 | 2.11 | 1.25 | 169.29 | 171.005 | 168.58 | 179262 |
| 1733268900 | 168.29 | -0.85 | -0.50 | 169.26 | 170.4 | 167.31 | 100569 |
| 1733182500 | 169.14 | 2.16 | 1.29 | 166.71 | 170.085 | 165.505 | 166879 |
