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 | -1.82 | -1.21682155512 | 149.57 | 149.57 | 144.525 | 214757 | 147.75382228 | CS |
| 4 | -6.5 | -4.21393841167 | 154.25 | 155.39 | 143.18 | 210931 | 149.27286255 | CS |
| 12 | -33.55 | -18.5052399338 | 181.3 | 183.375 | 143.18 | 199732 | 160.07801677 | CS |
| 26 | -34.74 | -19.036659543 | 182.49 | 186.75 | 143.18 | 169621 | 166.96703764 | CS |
| 52 | -13.71 | -8.49126718692 | 161.46 | 187.12 | 143.18 | 154841 | 166.52725355 | CS |
| 156 | 15.1 | 11.3833396155 | 132.65 | 187.605 | 110.84 | 162446 | 152.34655829 | CS |
| 260 | 54.16 | 57.8694304947 | 93.59 | 187.605 | 66.44 | 141598 | 143.10808981 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 150.435 | 151.785 | 149.41 | 195135 |
| 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 | 148.47 | 148.65 | 146.5 | 224551 |
| 1736379300 | 151.72999 | 1.01 | 0.67 | 148.99 | 153.34 | 145.02 | 220037 |
| 1736292900 | 150.72 | -0.03 | -0.02 | 151 | 153.13999 | 149.24 | 388316 |
| 1736206500 | 150.75 | -1.25 | -0.82 | 152.65 | 155.38999 | 150 | 262194 |
| 1735947300 | 152 | 1.07 | 0.71 | 151.51 | 152.805 | 150.33 | 124822 |
| 1735860900 | 150.93 | -1.84 | -1.20 | 154.25 | 155.34 | 150.38 | 108018 |
| 1735688100 | 152.77 | 0.48 | 0.32 | 152.87 | 154.72999 | 151.91 | 74346 |
| 1735601700 | 152.29 | -2.45 | -1.58 | 152.79 | 153.16999 | 150.38999 | 70602 |
| 1735342500 | 154.74 | -1.68 | -1.07 | 155.6 | 156.88 | 152.41 | 124116 |
| 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 | 189664 |
| 1734737700 | 153.5 | 0.04 | 0.03 | 152.38999 | 155.28 | 151.99 | 527643 |
| 1734651300 | 153.46 | -2.95 | -1.89 | 158.04499 | 159 | 153.07 | 342700 |
| 1734564900 | 156.41 | -9.24 | -5.58 | 166.285 | 167.85 | 154.66 | 231845 |
| 1734478500 | 165.65 | -5.54 | -3.24 | 170.55 | 171.31 | 164.97999 | 167323 |
| 1734392100 | 171.19 | 4.99 | 3.00 | 165.335 | 173.16 | 164.46 | 224277 |
| 1734132900 | 166.19999 | -1.1 | -0.66 | 167.18 | 167.3 | 164.63 | 142000 |
| 1734046500 | 167.3 | 0.43 | 0.26 | 166.38999 | 168.04 | 166.135 | 104254 |
| 1733960100 | 166.87 | 1.1 | 0.66 | 167 | 169.635 | 166.27 | 155232 |
| 1733873700 | 165.77 | -0.3 | -0.18 | 164.63999 | 168.17 | 163.63999 | 232283 |
| 1733787300 | 166.07 | 0.36 | 0.22 | 167.74 | 169.035 | 165.3 | 185853 |
| 1733528100 | 165.71 | -0.55 | -0.33 | 167.495 | 167.82 | 164.96 | 156868 |
| 1733441700 | 166.26 | -4.14 | -2.43 | 170.4 | 171.13 | 165.8 | 175775 |
| 1733355300 | 170.4 | 2.11 | 1.25 | 168.695 | 171.005 | 168.58 | 178718 |
| 1733268900 | 168.29 | -0.85 | -0.50 | 168.17 | 168.87 | 167.31 | 99209 |
| 1733182500 | 169.14 | 2.16 | 1.29 | 166.71 | 170.085 | 165.85499 | 166076 |
| 1732917840 | 166.97999 | 2.95 | 1.80 | 165.85 | 167.13999 | 165.46 | 113576 |
| 1732750500 | 164.03 | -2.59 | -1.55 | 166.81 | 167.945 | 163.61 | 167294 |
| 1732664100 | 166.62 | -6.81 | -3.93 | 172.71 | 172.7375 | 166.27 | 188104 |
| 1732577700 | 173.43 | 3.64 | 2.14 | 172.635 | 175.83 | 172.635 | 344267 |
| 1732318500 | 169.79 | 5.07 | 3.08 | 164.82 | 170.22 | 164.82 | 331134 |
| 1732232100 | 164.72 | -0.22 | -0.13 | 166.3 | 166.66 | 164.59 | 320639 |
| 1732145700 | 164.94 | -0.78 | -0.47 | 165.53 | 165.53 | 163.52 | 225028 |
| 1732059300 | 165.72 | -0.05 | -0.03 | 163.81 | 166.66 | 162.4 | 373489 |
| 1731972900 | 165.77 | -2.42 | -1.44 | 168.39 | 168.39 | 165.41999 | 196374 |
| 1731713700 | 168.19 | -1.52 | -0.90 | 170.195 | 170.28 | 167.52 | 199588 |
| 1731627300 | 169.71 | -0.46 | -0.27 | 170.32 | 171.81 | 168.08 | 287299 |
| 1731540900 | 170.17 | -4.54 | -2.60 | 175.01 | 175.32 | 170.09 | 184636 |
| 1731454500 | 174.71 | -4.05 | -2.27 | 178.62 | 179.115 | 173.99 | 145693 |
| 1731368100 | 178.76 | -3.89 | -2.13 | 182.905 | 183.23 | 178.02 | 136669 |
| 1731108900 | 182.65 | 1.13 | 0.62 | 182.08 | 183.375 | 179.865 | 144269 |
| 1731022500 | 181.52 | -0.42 | -0.23 | 181.3 | 182.69 | 178.73 | 168472 |
| 1730936100 | 181.94 | 17.27 | 10.49 | 175 | 184.11 | 171.93 | 364438 |
| 1730849700 | 164.66999 | -9.5 | -5.45 | 159.69 | 165.58 | 154.16 | 368172 |
| 1730763300 | 174.17 | -0.05 | -0.03 | 173.53 | 175.92 | 172.6 | 159609 |
| 1730500500 | 174.22 | 3.98 | 2.34 | 171.47 | 174.92 | 170.57 | 212460 |
| 1730414100 | 170.24 | -3.41 | -1.96 | 173.65 | 173.65 | 169.45 | 209303 |
| 1730327700 | 173.65 | -3.57 | -2.01 | 176.93 | 179.09 | 173.48 | 101768 |
