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 )

2.270 -0.120 (-5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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 1.830 281,620 -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%)
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.