Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.4700 -0.0097 (-2.02%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.730 1.780 1.710 1.720 67,058 -0.02(-1.15%)
Oct 28, 2022 1.790 1.850 1.650 1.740 202,872 -0.11(-5.95%)
Oct 27, 2022 1.890 1.900 1.830 1.850 150,796 -0.04(-1.90%)
Oct 26, 2022 1.880 1.968 1.875 1.886 155,910 -0.06(-3.28%)
Oct 25, 2022 1.870 1.960 1.780 1.950 312,538 +0.07(+3.72%)
Oct 24, 2022 1.800 1.890 1.400 1.880 368,661 +0.42(+28.76%)
Oct 21, 2022 1.425 1.510 1.280 1.460 232,390 +0.01(+0.70%)
Oct 20, 2022 1.740 1.940 1.410 1.450 452,304 -0.25(-14.71%)
Oct 19, 2022 1.420 2.120 1.340 1.700 838,798 +0.37(+27.82%)
Oct 18, 2022 1.270 1.360 1.270 1.330 90,037 +0.18(+15.64%)
Oct 17, 2022 1.120 1.190 1.100 1.150 58,402 +0.03(+2.69%)
Oct 14, 2022 1.070 1.229 1.070 1.120 66,297 -0.03(-2.61%)
Oct 13, 2022 1.100 1.155 1.070 1.150 123,860 +0.01(+0.88%)
Oct 12, 2022 1.100 1.144 1.070 1.140 234,957 +0.04(+3.64%)
Oct 11, 2022 1.150 1.200 1.070 1.100 57,463 -0.04(-3.51%)
Oct 10, 2022 1.200 1.200 1.110 1.140 155,676 -0.06(-4.84%)
Oct 07, 2022 1.170 1.200 1.170 1.198 84,974 -0.04(-3.39%)
Oct 06, 2022 1.160 1.348 1.160 1.240 79,776 -0.01(-0.80%)
Oct 05, 2022 1.300 1.300 1.170 1.250 70,888 -0.05(-3.85%)
Oct 04, 2022 1.210 1.350 1.190 1.300 63,803 +0.12(+10.17%)
Oct 03, 2022 1.130 1.180 1.060 1.180 248,383 +0.02(+2.16%)
Sep 30, 2022 1.150 1.200 1.140 1.155 105,797 +0.01(+0.43%)
Sep 29, 2022 1.060 1.200 1.060 1.150 95,943 -0.05(-4.17%)
Sep 28, 2022 1.200 1.200 1.120 1.200 255,533 -0.01(-0.41%)
Sep 27, 2022 1.200 1.270 1.170 1.205 108,325 -0.01(-1.23%)
Sep 26, 2022 1.120 1.220 1.120 1.220 98,375 -0.01(-0.81%)
Sep 23, 2022 1.300 1.340 1.180 1.230 293,425 -0.09(-6.82%)
Sep 22, 2022 1.340 1.367 1.300 1.320 81,105 -0.03(-2.22%)
Sep 21, 2022 1.360 1.400 1.300 1.350 132,358 -0.05(-3.57%)
Sep 20, 2022 1.470 1.490 1.370 1.400 142,730 -0.07(-4.44%)
Sep 19, 2022 1.480 1.500 1.400 1.465 102,845 +0.04(+2.45%)
Sep 16, 2022 1.400 1.460 1.400 1.430 101,734 -0.05(-3.38%)
Sep 15, 2022 1.460 1.540 1.460 1.480 235,065 -0.08(-5.43%)
Sep 14, 2022 1.550 1.590 1.530 1.565 181,490 +0.01(+0.97%)
Sep 13, 2022 1.610 1.610 1.550 1.550 212,144 -0.06(-3.49%)
Sep 12, 2022 1.600 1.650 1.570 1.606 101,250 -0.03(-2.07%)
Sep 09, 2022 1.500 1.700 1.500 1.640 100,687 +0.08(+5.36%)
Sep 08, 2022 1.480 1.580 1.480 1.556 250,293 +0.10(+6.61%)
Sep 07, 2022 1.420 1.490 1.400 1.460 135,766 +0.07(+5.34%)
Sep 06, 2022 1.430 1.460 1.370 1.386 293,988 -0.04(-3.08%)
Sep 02, 2022 1.520 1.530 1.420 1.430 194,065 -0.10(-6.54%)
Sep 01, 2022 1.600 1.630 1.520 1.530 152,455 -0.11(-6.71%)
Aug 31, 2022 1.630 1.680 1.600 1.640 96,769 +0.01(+0.61%)
Aug 30, 2022 1.530 1.640 1.510 1.630 88,329 +0.07(+4.49%)
Aug 29, 2022 1.530 1.630 1.530 1.560 187,797 -0.07(-4.29%)
Aug 26, 2022 1.680 1.700 1.600 1.630 116,359 -0.08(-4.68%)
Aug 25, 2022 1.700 1.760 1.650 1.710 150,571 +0.03(+1.79%)
Aug 24, 2022 1.750 1.750 1.665 1.680 130,321 -0.05(-2.67%)
Aug 23, 2022 1.700 1.750 1.700 1.726 54,636 +0.01(+0.35%)
Aug 22, 2022 1.760 1.850 1.630 1.720 251,239 -0.03(-1.71%)
Aug 19, 2022 1.770 1.860 1.700 1.750 231,102 -0.07(-3.85%)
Aug 18, 2022 1.850 1.870 1.770 1.820 139,737 -0.11(-5.70%)
Aug 17, 2022 1.949 1.950 1.880 1.930 145,361 -0.13(-6.27%)
Aug 16, 2022 2.170 2.170 2.000 2.059 229,900 -0.11(-5.12%)
Aug 15, 2022 2.250 2.250 2.060 2.170 105,417 -0.06(-2.47%)
Aug 12, 2022 2.210 2.260 2.110 2.225 289,746 -0.09(-4.09%)
Aug 11, 2022 2.200 2.390 2.200 2.320 554,270 +0.17(+7.91%)
Aug 10, 2022 2.150 2.220 2.090 2.150 111,646 +0.00(+0.00%)
Aug 09, 2022 2.200 2.290 2.110 2.150 74,145 -0.11(-4.70%)
Aug 08, 2022 2.250 2.310 2.200 2.256 341,415 +0.08(+3.49%)
Aug 05, 2022 2.000 2.180 2.000 2.180 231,006 +0.28(+14.86%)
Aug 04, 2022 2.000 2.000 1.810 1.898 134,666 -0.00(-0.11%)
Aug 03, 2022 1.850 1.930 1.850 1.900 54,959 +0.12(+6.74%)
Aug 02, 2022 1.640 1.840 1.640 1.780 123,129 -0.06(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.