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 )

2.335 +0.065 (+2.86%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 25, 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 (%)
Jun 30, 2022 6.290 6.680 6.230 6.600 18,683 +0.13(+2.01%)
Jun 29, 2022 6.800 6.830 6.270 6.470 42,477 -0.43(-6.23%)
Jun 28, 2022 6.990 7.700 6.776 6.900 116,690 -0.19(-2.68%)
Jun 27, 2022 7.270 7.320 6.710 7.090 29,517 -0.19(-2.61%)
Jun 24, 2022 6.610 7.540 6.610 7.280 68,987 +1.23(+20.33%)
Jun 23, 2022 6.050 6.300 6.000 6.050 19,628 -0.56(-8.47%)
Jun 22, 2022 6.320 6.680 6.320 6.610 18,789 -0.42(-5.97%)
Jun 21, 2022 6.940 7.160 6.850 7.030 28,324 +0.09(+1.29%)
Jun 17, 2022 7.170 7.180 6.820 6.940 10,176 +0.11(+1.61%)
Jun 16, 2022 6.900 6.985 6.350 6.830 38,667 -0.44(-6.05%)
Jun 15, 2022 7.190 7.270 6.922 7.270 27,923 -0.51(-6.56%)
Jun 14, 2022 7.840 7.970 7.555 7.780 16,333 -0.02(-0.26%)
Jun 13, 2022 7.700 8.000 7.490 7.800 36,802 -0.67(-7.96%)
Jun 10, 2022 8.790 8.790 8.210 8.475 26,089 -0.54(-6.04%)
Jun 09, 2022 9.660 9.710 9.000 9.020 21,156 -0.85(-8.61%)
Jun 08, 2022 9.910 9.910 9.750 9.870 16,652 -0.23(-2.28%)
Jun 07, 2022 10.45 10.45 9.910 10.10 24,579 -0.28(-2.70%)
Jun 06, 2022 10.38 10.47 10.30 10.38 11,342 +0.00(+0.04%)
Jun 03, 2022 10.58 10.58 10.26 10.38 12,476 -0.38(-3.57%)
Jun 02, 2022 10.15 10.76 10.02 10.76 9,397 +0.41(+3.96%)
Jun 01, 2022 10.39 10.69 10.12 10.35 29,344 -1.44(-12.24%)
May 31, 2022 11.62 11.92 11.39 11.79 15,782 +0.81(+7.40%)
May 27, 2022 10.85 11.06 10.62 10.98 17,278 -0.01(-0.09%)
May 26, 2022 10.69 10.99 10.69 10.99 18,055 +0.12(+1.10%)
May 25, 2022 10.51 10.87 10.39 10.87 13,128 -0.20(-1.81%)
May 24, 2022 11.11 11.15 10.66 11.07 5,534 -0.17(-1.51%)
May 23, 2022 11.10 11.26 10.68 11.24 16,576 +0.22(+2.00%)
May 20, 2022 11.62 11.68 10.98 11.02 30,243 +0.45(+4.26%)
May 19, 2022 10.30 10.57 10.25 10.57 17,920 -0.05(-0.47%)
May 18, 2022 10.88 11.02 10.55 10.62 12,778 -0.68(-6.02%)
May 17, 2022 11.18 11.30 10.83 11.30 14,708 +0.87(+8.34%)
May 16, 2022 10.63 11.04 10.37 10.43 24,148 +0.05(+0.48%)
May 13, 2022 10.17 10.60 10.16 10.38 34,756 +0.49(+4.95%)
May 12, 2022 9.500 10.15 8.650 9.890 47,927 -0.67(-6.34%)
May 11, 2022 10.56 11.14 10.50 10.56 28,023 -0.16(-1.49%)
May 10, 2022 11.28 11.39 10.72 10.72 19,663 +0.11(+1.04%)
May 09, 2022 11.36 11.50 10.52 10.61 66,594 -2.19(-17.11%)
May 06, 2022 13.11 14.35 12.80 12.80 16,120 -0.68(-5.04%)
May 05, 2022 14.04 14.29 13.41 13.48 26,411 -0.13(-0.96%)
May 04, 2022 13.59 13.89 13.00 13.61 34,964 -0.72(-5.02%)
May 03, 2022 14.33 14.45 14.28 14.33 3,148 +0.28(+1.99%)
May 02, 2022 14.20 14.30 13.80 14.05 11,423 -0.77(-5.20%)
Apr 29, 2022 14.78 14.99 14.78 14.82 8,966 +0.00(+0.00%)
Apr 28, 2022 14.73 14.95 14.29 14.82 11,866 -0.31(-2.05%)
Apr 27, 2022 14.94 15.37 14.93 15.13 19,247 +0.69(+4.78%)
Apr 26, 2022 15.28 15.28 14.39 14.44 32,953 -1.13(-7.26%)
Apr 25, 2022 15.13 15.85 15.13 15.57 24,495 -0.18(-1.14%)
Apr 22, 2022 16.31 16.55 15.75 15.75 22,540 -1.25(-7.35%)
Apr 21, 2022 17.51 17.93 17.00 17.00 26,642 -0.73(-4.12%)
Apr 20, 2022 18.47 18.48 17.61 17.73 20,131 -0.72(-3.90%)
Apr 19, 2022 18.16 18.45 18.01 18.45 17,836 +0.25(+1.37%)
Apr 18, 2022 18.10 18.41 18.03 18.20 10,356 -0.41(-2.20%)
Apr 14, 2022 18.41 18.83 18.16 18.61 25,898 -0.05(-0.27%)
Apr 13, 2022 17.90 18.66 17.90 18.66 9,463 +0.86(+4.83%)
Apr 12, 2022 17.93 17.98 17.55 17.80 18,324 -0.42(-2.31%)
Apr 11, 2022 18.69 18.97 18.22 18.22 11,571 -0.54(-2.88%)
Apr 08, 2022 19.51 19.64 18.67 18.76 20,706 -0.53(-2.75%)
Apr 07, 2022 19.33 19.70 18.98 19.29 28,436 -0.88(-4.36%)
Apr 06, 2022 20.43 20.58 19.71 20.17 34,725 -1.87(-8.48%)
Apr 05, 2022 22.00 22.52 21.93 22.04 38,812 +0.14(+0.64%)
Apr 04, 2022 21.75 23.27 20.50 21.90 59,553 +2.07(+10.44%)
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.