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

NOVONIX Limited - American Depository Shares (NQ: NVX )

2.300 +0.090 (+4.07%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.260 2.480 2.200 2.300 39,112 +0.09(+4.07%)
Apr 25, 2024 2.260 2.410 2.200 2.210 35,882 -0.06(-2.64%)
Apr 24, 2024 2.290 2.327 2.200 2.270 12,829 -0.12(-5.02%)
Apr 23, 2024 2.230 2.390 2.230 2.390 7,313 +0.12(+5.52%)
Apr 22, 2024 2.280 2.480 2.230 2.265 33,417 -0.03(-1.48%)
Apr 19, 2024 2.350 2.492 2.190 2.299 41,190 -0.06(-2.58%)
Apr 18, 2024 2.480 2.480 2.360 2.360 9,395 -0.15(-5.97%)
Apr 17, 2024 2.600 2.635 2.480 2.510 10,868 -0.06(-2.34%)
Apr 16, 2024 2.600 2.600 2.420 2.570 39,714 -0.03(-1.15%)
Apr 15, 2024 2.790 2.790 2.600 2.600 32,246 -0.23(-8.29%)
Apr 12, 2024 3.050 3.050 2.810 2.835 32,857 -0.27(-8.55%)
Apr 11, 2024 2.900 3.100 2.900 3.100 90,992 +0.30(+10.71%)
Apr 10, 2024 2.820 2.830 2.700 2.800 57,013 +0.14(+5.26%)
Apr 09, 2024 2.750 2.746 2.620 2.660 16,870 +0.02(+0.76%)
Apr 08, 2024 2.620 2.670 2.590 2.640 20,394 +0.03(+1.15%)
Apr 05, 2024 2.700 2.730 2.532 2.610 19,539 -0.09(-3.33%)
Apr 04, 2024 2.830 2.850 2.660 2.700 105,077 +0.23(+9.31%)
Apr 03, 2024 2.390 2.520 2.390 2.470 69,730 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.370 2.450 22,972 +0.03(+1.24%)
Apr 01, 2024 2.410 2.550 2.385 2.420 83,235 +0.18(+8.04%)
Mar 28, 2024 2.260 2.300 2.300 2.240 28,402 +0.00(+0.00%)
Mar 27, 2024 2.240 2.275 2.190 2.240 11,798 +0.05(+2.28%)
Mar 26, 2024 2.260 2.265 2.150 2.190 28,028 -0.02(-0.90%)
Mar 25, 2024 2.280 2.290 2.160 2.210 16,712 +0.01(+0.45%)
Mar 22, 2024 2.370 2.389 2.130 2.200 29,988 -0.22(-9.09%)
Mar 21, 2024 2.480 2.480 2.400 2.420 11,873 -0.04(-1.63%)
Mar 20, 2024 2.380 2.460 2.340 2.460 22,289 +0.02(+0.92%)
Mar 19, 2024 2.400 2.440 1.918 2.438 143,387 -0.01(-0.51%)
Mar 18, 2024 2.620 2.620 2.450 2.450 30,831 -0.22(-8.24%)
Mar 15, 2024 2.560 2.704 2.560 2.670 19,254 -0.03(-1.11%)
Mar 14, 2024 2.760 2.770 2.670 2.700 95,558 -0.18(-6.25%)
Mar 13, 2024 2.850 2.920 2.830 2.880 66,586 +0.03(+1.05%)
Mar 12, 2024 2.580 2.850 2.480 2.850 149,430 +0.48(+20.00%)
Mar 11, 2024 2.440 2.450 2.290 2.375 33,199 -0.13(-5.38%)
Mar 08, 2024 2.660 2.661 2.450 2.510 56,634 -0.14(-5.28%)
Mar 07, 2024 2.470 2.690 2.470 2.650 85,882 +0.10(+3.92%)
Mar 06, 2024 2.460 2.570 2.390 2.550 80,175 +0.12(+4.94%)
Mar 05, 2024 2.520 2.520 2.300 2.430 34,447 -0.09(-3.57%)
Mar 04, 2024 2.580 2.580 2.431 2.520 97,743 -0.03(-1.18%)
Mar 01, 2024 2.420 2.670 2.390 2.550 195,515 +0.35(+15.91%)
Feb 29, 2024 2.220 2.230 2.120 2.200 61,237 -0.11(-4.76%)
Feb 28, 2024 2.270 2.330 2.250 2.310 48,152 +0.08(+3.82%)
Feb 27, 2024 2.320 2.320 2.144 2.225 106,757 -0.16(-6.52%)
Feb 26, 2024 2.300 2.450 2.270 2.380 59,378 +0.15(+6.73%)
Feb 23, 2024 2.380 2.380 2.190 2.230 89,930 -0.21(-8.61%)
Feb 22, 2024 2.380 2.490 2.320 2.440 143,705 +0.31(+14.55%)
Feb 21, 2024 2.260 2.260 2.120 2.130 72,042 -0.10(-4.48%)
Feb 20, 2024 2.310 2.360 2.150 2.230 161,277 -0.07(-3.04%)
Feb 16, 2024 2.150 2.490 2.150 2.300 554,430 +0.42(+22.34%)
Feb 15, 2024 1.830 1.950 1.830 1.880 36,782 +0.03(+1.62%)
Feb 14, 2024 1.790 1.870 1.770 1.850 32,264 +0.02(+1.09%)
Feb 13, 2024 1.710 1.960 1.710 1.830 73,300 +0.06(+3.27%)
Feb 12, 2024 1.890 1.890 1.770 1.772 88,119 -0.08(-4.22%)
Feb 09, 2024 1.810 1.900 1.672 1.850 545,261 +0.26(+16.35%)
Feb 08, 2024 1.620 1.680 1.590 1.590 123,739 +0.05(+3.25%)
Feb 07, 2024 1.510 1.560 1.510 1.540 16,944 -0.01(-0.65%)
Feb 06, 2024 1.490 1.550 1.480 1.550 18,700 +0.05(+3.33%)
Feb 05, 2024 1.430 1.580 1.420 1.500 61,649 +0.08(+5.63%)
Feb 02, 2024 1.500 1.500 1.400 1.420 19,011 -0.04(-2.74%)
Feb 01, 2024 1.460 1.519 1.460 1.460 10,281 +0.00(+0.00%)
Jan 31, 2024 1.500 1.550 1.460 1.460 18,056 -0.09(-5.81%)
Jan 30, 2024 1.670 1.670 1.500 1.550 29,391 -0.05(-3.13%)
Jan 29, 2024 1.570 1.600 1.510 1.600 45,412 +0.17(+11.76%)
Jan 26, 2024 1.430 1.470 1.430 1.432 15,963 -0.02(-1.26%)
Jan 25, 2024 1.450 1.470 1.440 1.450 24,980 +0.01(+0.69%)
Jan 24, 2024 1.470 1.470 1.440 1.440 7,672 -0.04(-2.70%)
Jan 23, 2024 1.450 1.530 1.440 1.480 33,183 +0.04(+2.78%)
Jan 22, 2024 1.570 1.570 1.410 1.440 48,103 -0.14(-8.86%)
Jan 19, 2024 1.590 1.633 1.560 1.580 18,377 -0.02(-1.25%)
Jan 18, 2024 1.640 1.640 1.550 1.600 38,211 -0.10(-5.88%)
Jan 17, 2024 1.700 1.700 1.620 1.700 17,667 +0.00(+0.00%)
Jan 16, 2024 1.700 1.706 1.670 1.700 28,027 +0.00(+0.29%)
Jan 12, 2024 1.730 1.740 1.690 1.695 37,032 -0.01(-0.88%)
Jan 11, 2024 1.770 1.780 1.710 1.710 32,740 -0.06(-3.17%)
Jan 10, 2024 1.790 1.879 1.766 1.766 43,563 -0.05(-2.97%)
Jan 09, 2024 1.790 1.850 1.780 1.820 26,321 -0.02(-1.09%)
Jan 08, 2024 1.800 1.850 1.770 1.840 32,769 -0.02(-1.08%)
Jan 05, 2024 1.950 1.950 1.825 1.860 8,975 -0.03(-1.59%)
Jan 04, 2024 1.910 1.928 1.860 1.890 25,745 -0.01(-0.53%)
Jan 03, 2024 1.920 1.935 1.860 1.900 30,204 -0.04(-2.06%)
Jan 02, 2024 1.950 2.000 1.900 1.940 54,877 +0.00(+0.00%)
Dec 29, 2023 1.920 2.105 1.910 1.940 108,297 +0.08(+4.30%)
Dec 28, 2023 1.790 1.860 1.750 1.860 28,801 +0.08(+4.49%)
Dec 27, 2023 1.770 1.790 1.750 1.780 35,363 +0.03(+1.71%)
Dec 26, 2023 1.850 1.850 1.726 1.750 67,577 -0.07(-3.63%)
Dec 22, 2023 1.805 1.875 1.770 1.816 48,675 +0.05(+2.60%)
Dec 21, 2023 1.790 1.820 1.770 1.770 49,021 -0.12(-6.35%)
Dec 20, 2023 1.820 1.910 1.820 1.890 46,175 +0.06(+3.28%)
Dec 19, 2023 1.780 1.869 1.780 1.830 31,426 +0.01(+0.55%)
Dec 18, 2023 1.760 1.860 1.750 1.820 51,601 +0.00(+0.00%)
Dec 15, 2023 1.800 1.820 1.750 1.820 16,530 +0.00(+0.00%)
Dec 14, 2023 1.770 1.840 1.750 1.820 59,355 +0.04(+2.25%)
Dec 13, 2023 1.750 1.780 1.720 1.780 41,605 +0.01(+0.56%)
Dec 12, 2023 1.760 1.800 1.731 1.770 54,443 -0.04(-2.21%)
Dec 11, 2023 1.820 1.820 1.750 1.810 24,727 -0.05(-2.69%)
Dec 08, 2023 1.830 1.860 1.810 1.860 29,633 +0.02(+1.09%)
Dec 07, 2023 1.820 1.850 1.820 1.840 8,078 +0.03(+1.66%)
Dec 06, 2023 1.880 1.880 1.810 1.810 22,861 -0.07(-3.72%)
Dec 05, 2023 1.890 1.920 1.830 1.880 34,056 -0.06(-2.84%)
Dec 04, 2023 1.970 1.980 1.900 1.935 40,995 -0.01(-0.77%)
Dec 01, 2023 1.840 1.950 1.780 1.950 51,773 +0.10(+5.41%)
Nov 30, 2023 1.890 1.890 1.810 1.850 28,213 -0.05(-2.63%)
Nov 29, 2023 1.880 1.910 1.840 1.900 49,633 +0.01(+0.53%)
Nov 28, 2023 1.840 1.900 1.810 1.890 22,376 +0.01(+0.53%)
Nov 27, 2023 1.860 1.890 1.840 1.880 17,320 +0.03(+1.62%)
Nov 24, 2023 1.930 1.930 1.850 1.850 37,560 -0.11(-5.61%)
Nov 22, 2023 1.950 1.960 1.880 1.960 27,936 -0.02(-1.01%)
Nov 21, 2023 1.960 1.980 1.940 1.980 22,567 -0.01(-0.50%)
Nov 20, 2023 1.930 1.990 1.920 1.990 33,827 +0.07(+3.65%)
Nov 17, 2023 1.960 1.960 1.900 1.920 13,032 +0.04(+2.40%)
Nov 16, 2023 2.010 2.010 1.860 1.875 24,138 -0.09(-4.82%)
Nov 15, 2023 1.930 2.030 1.929 1.970 74,436 +0.00(+0.00%)
Nov 14, 2023 1.880 1.990 1.863 1.970 59,812 +0.08(+4.23%)
Nov 13, 2023 1.880 1.902 1.800 1.890 92,647 +0.02(+1.07%)
Nov 10, 2023 1.910 1.920 1.853 1.870 30,367 -0.07(-3.61%)
Nov 09, 2023 1.950 1.990 1.930 1.940 73,988 -0.06(-3.24%)
Nov 08, 2023 1.940 2.020 1.920 2.005 45,099 +0.00(+0.25%)
Nov 07, 2023 2.000 2.000 1.920 2.000 51,823 -0.04(-1.72%)
Nov 06, 2023 1.960 2.040 1.950 2.035 78,266 +0.06(+2.78%)
Nov 03, 2023 1.910 2.080 1.890 1.980 176,196 +0.01(+0.51%)
Nov 02, 2023 1.910 1.978 1.880 1.970 189,684 +0.06(+3.14%)
Nov 01, 2023 1.880 1.970 1.810 1.910 1,021,557 +0.08(+4.37%)
Oct 31, 2023 1.880 1.880 1.750 1.830 282,005 -0.09(-4.69%)
Oct 30, 2023 1.870 1.930 1.840 1.920 120,475 +0.02(+1.05%)
Oct 27, 2023 1.840 1.930 1.820 1.900 48,575 +0.05(+2.70%)
Oct 26, 2023 1.840 1.870 1.820 1.850 30,009 -0.01(-0.54%)
Oct 25, 2023 1.870 1.879 1.770 1.860 16,949 -0.07(-3.63%)
Oct 24, 2023 1.980 1.980 1.831 1.930 61,142 -0.12(-5.85%)
Oct 23, 2023 2.050 2.200 2.010 2.050 244,548 +0.23(+12.64%)
Oct 20, 2023 1.720 1.820 1.670 1.820 150,799 +0.16(+9.64%)
Oct 19, 2023 1.670 1.715 1.620 1.660 10,126 +0.05(+3.11%)
Oct 18, 2023 1.700 1.700 1.571 1.610 70,777 -0.09(-5.29%)
Oct 17, 2023 1.700 1.750 1.660 1.700 66,626 -0.01(-0.58%)
Oct 16, 2023 1.770 1.820 1.700 1.710 42,235 -0.08(-4.47%)
Oct 13, 2023 1.770 1.790 1.690 1.790 25,673 +0.03(+1.70%)
Oct 12, 2023 1.860 1.860 1.750 1.760 34,239 -0.09(-4.86%)
Oct 11, 2023 1.870 1.880 1.800 1.850 26,466 +0.02(+1.09%)
Oct 10, 2023 1.880 1.890 1.820 1.830 15,062 +0.05(+2.81%)
Oct 09, 2023 1.810 1.855 1.780 1.780 163,762 -0.12(-6.32%)
Oct 06, 2023 1.870 1.920 1.730 1.900 63,222 +0.11(+6.15%)
Oct 05, 2023 1.920 1.951 1.770 1.790 87,399 -0.17(-8.67%)
Oct 04, 2023 1.950 1.980 1.890 1.960 76,681 -0.03(-1.51%)
Oct 03, 2023 2.030 2.030 1.930 1.990 78,969 -0.07(-3.40%)
Oct 02, 2023 2.110 2.127 2.020 2.060 24,518 -0.07(-3.29%)
Sep 29, 2023 2.310 2.310 2.110 2.130 49,461 -0.06(-2.74%)
Sep 28, 2023 2.170 2.260 2.129 2.190 101,412 +0.01(+0.46%)
Sep 27, 2023 2.140 2.240 2.110 2.180 78,630 +0.08(+3.81%)
Sep 26, 2023 2.130 2.170 2.099 2.100 40,114 -0.11(-4.98%)
Sep 25, 2023 2.210 2.280 2.130 2.210 30,668 +0.01(+0.45%)
Sep 22, 2023 2.070 2.220 2.070 2.200 70,763 +0.20(+10.00%)
Sep 21, 2023 2.180 2.180 1.920 2.000 111,415 -0.16(-7.41%)
Sep 20, 2023 2.250 2.280 2.130 2.160 102,465 -0.08(-3.57%)
Sep 19, 2023 2.240 2.290 2.220 2.240 84,189 -0.13(-5.49%)
Sep 18, 2023 2.250 2.370 2.130 2.370 343,970 -0.01(-0.42%)
Sep 15, 2023 2.240 2.630 2.210 2.380 7,043,194 +0.52(+27.96%)
Sep 14, 2023 1.810 1.930 1.770 1.860 43,129 +0.05(+2.76%)
Sep 13, 2023 1.860 1.860 1.800 1.810 85,596 -0.17(-8.59%)
Sep 12, 2023 1.910 2.062 1.910 1.980 36,180 +0.05(+2.59%)
Sep 11, 2023 2.000 2.028 1.901 1.930 81,837 -0.16(-7.66%)
Sep 08, 2023 2.080 2.090 2.010 2.090 26,674 +0.05(+2.45%)
Sep 07, 2023 2.140 2.140 2.040 2.040 36,736 -0.15(-6.67%)
Sep 06, 2023 2.250 2.380 2.130 2.186 69,655 -0.06(-2.84%)
Sep 05, 2023 2.450 2.450 2.230 2.250 67,554 -0.20(-8.18%)
Sep 01, 2023 2.600 2.740 2.300 2.450 67,030 -0.17(-6.49%)
Aug 31, 2023 2.690 2.690 2.610 2.620 59,470 -0.27(-9.34%)
Aug 30, 2023 2.850 2.890 2.770 2.890 20,245 +0.12(+4.33%)
Aug 29, 2023 2.700 2.770 2.699 2.770 18,008 +0.07(+2.59%)
Aug 28, 2023 2.770 2.770 2.691 2.700 19,801 -0.09(-3.23%)
Aug 25, 2023 2.780 2.820 2.721 2.790 23,258 -0.05(-1.76%)
Aug 24, 2023 2.970 2.970 2.811 2.840 17,037 -0.14(-4.70%)
Aug 23, 2023 2.800 2.984 2.793 2.980 48,230 +0.21(+7.78%)
Aug 22, 2023 2.820 2.820 2.670 2.765 70,838 -0.07(-2.64%)
Aug 21, 2023 2.670 2.840 2.665 2.840 73,538 +0.30(+11.81%)
Aug 18, 2023 2.530 2.540 2.480 2.540 17,025 -0.00(-0.20%)
Aug 17, 2023 2.610 2.610 2.490 2.545 40,850 -0.06(-2.12%)
Aug 16, 2023 2.580 2.600 2.510 2.600 109,735 +0.05(+1.96%)
Aug 15, 2023 2.580 2.589 2.510 2.550 85,773 +0.13(+5.37%)
Aug 14, 2023 2.460 2.460 2.380 2.420 27,909 -0.02(-0.82%)
Aug 11, 2023 2.430 2.440 2.350 2.440 38,801 -0.01(-0.41%)
Aug 10, 2023 2.430 2.500 2.370 2.450 66,600 +0.03(+1.03%)
Aug 09, 2023 2.450 2.460 2.400 2.425 34,152 -0.04(-1.42%)
Aug 08, 2023 2.550 2.550 2.410 2.460 32,457 -0.14(-5.38%)
Aug 07, 2023 2.600 2.620 2.510 2.600 47,361 +0.05(+1.96%)
Aug 04, 2023 2.640 2.640 2.540 2.550 20,880 -0.10(-3.77%)
Aug 03, 2023 2.540 2.650 2.522 2.650 13,671 +0.11(+4.33%)
Aug 02, 2023 2.590 2.630 2.500 2.540 95,542 -0.06(-2.31%)
Aug 01, 2023 2.590 2.620 2.580 2.600 20,823 -0.01(-0.38%)
Jul 31, 2023 2.610 2.640 2.590 2.610 67,126 +0.01(+0.38%)
Jul 28, 2023 2.650 2.670 2.600 2.600 47,271 -0.03(-1.14%)
Jul 27, 2023 2.680 2.730 2.590 2.630 59,922 +0.01(+0.38%)
Jul 26, 2023 2.710 2.710 2.585 2.620 61,593 -0.03(-1.13%)
Jul 25, 2023 2.670 2.670 2.630 2.650 17,916 -0.02(-0.75%)
Jul 24, 2023 2.710 2.710 2.620 2.670 72,091 -0.02(-0.74%)
Jul 21, 2023 2.720 2.730 2.650 2.690 32,850 -0.03(-1.10%)
Jul 20, 2023 2.820 2.820 2.690 2.720 52,933 -0.07(-2.51%)
Jul 19, 2023 2.750 2.820 2.750 2.790 37,353 +0.02(+0.72%)
Jul 18, 2023 2.830 2.830 2.710 2.770 78,750 -0.08(-2.98%)
Jul 17, 2023 2.840 2.890 2.815 2.855 46,503 -0.04(-1.21%)
Jul 14, 2023 2.780 2.940 2.780 2.890 188,905 +0.09(+3.21%)
Jul 13, 2023 2.790 2.890 2.730 2.800 116,655 -0.02(-0.71%)
Jul 12, 2023 2.780 2.880 2.530 2.820 798,013 +0.17(+6.42%)
Jul 11, 2023 2.650 2.800 2.620 2.650 105,150 +0.05(+1.92%)
Jul 10, 2023 2.660 2.660 2.510 2.600 56,347 -0.05(-1.89%)
Jul 07, 2023 2.640 2.720 2.590 2.650 29,224 +0.09(+3.52%)
Jul 06, 2023 2.670 2.670 2.550 2.560 33,182 -0.17(-6.40%)
Jul 05, 2023 2.660 2.740 2.650 2.735 33,994 +0.02(+0.92%)
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.