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 )

2.210 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM 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 (%)
Feb 28, 2023 4.230 4.280 4.060 4.240 15,219 +0.01(+0.24%)
Feb 27, 2023 4.240 4.270 4.050 4.230 26,182 +0.05(+1.20%)
Feb 24, 2023 4.190 4.390 4.120 4.180 8,083 -0.01(-0.24%)
Feb 23, 2023 4.190 4.190 4.040 4.190 24,707 -0.01(-0.24%)
Feb 22, 2023 4.060 4.550 4.020 4.200 32,366 +0.17(+4.22%)
Feb 21, 2023 4.280 4.280 4.030 4.030 43,786 -0.14(-3.36%)
Feb 17, 2023 4.400 4.410 4.100 4.170 78,554 -0.34(-7.54%)
Feb 16, 2023 4.500 4.520 4.253 4.510 45,316 +0.10(+2.27%)
Feb 15, 2023 4.520 4.550 4.340 4.410 79,642 -0.31(-6.57%)
Feb 14, 2023 4.480 4.720 4.470 4.720 43,169 +0.23(+5.12%)
Feb 13, 2023 4.500 4.650 4.470 4.490 52,246 -0.01(-0.22%)
Feb 10, 2023 4.700 4.760 4.470 4.500 36,240 -0.33(-6.83%)
Feb 09, 2023 5.020 5.040 4.710 4.830 32,824 -0.16(-3.21%)
Feb 08, 2023 5.050 5.050 4.870 4.990 12,719 -0.01(-0.20%)
Feb 07, 2023 5.170 5.170 4.850 5.000 30,515 -0.12(-2.34%)
Feb 06, 2023 5.290 5.292 5.120 5.120 18,111 -0.06(-1.16%)
Feb 03, 2023 5.240 5.380 5.180 5.180 17,537 -0.23(-4.25%)
Feb 02, 2023 5.290 5.425 5.210 5.410 54,253 +0.12(+2.27%)
Feb 01, 2023 5.190 5.450 5.060 5.290 26,953 +0.01(+0.19%)
Jan 31, 2023 5.350 5.390 5.250 5.280 44,002 -0.25(-4.52%)
Jan 30, 2023 5.470 5.720 5.470 5.530 63,859 +0.21(+3.95%)
Jan 27, 2023 5.300 5.570 5.270 5.320 44,563 +0.02(+0.38%)
Jan 26, 2023 5.290 5.450 5.210 5.300 52,481 +0.18(+3.52%)
Jan 25, 2023 5.200 5.235 5.100 5.120 17,018 -0.09(-1.73%)
Jan 24, 2023 5.240 5.300 5.180 5.210 12,998 -0.02(-0.46%)
Jan 23, 2023 5.150 5.290 5.050 5.234 17,159 +0.28(+5.74%)
Jan 20, 2023 5.080 5.080 4.920 4.950 30,400 -0.16(-3.13%)
Jan 19, 2023 5.110 5.340 4.950 5.110 45,633 -0.33(-6.07%)
Jan 18, 2023 5.610 5.640 5.310 5.440 54,075 -0.06(-1.09%)
Jan 17, 2023 5.400 5.500 5.300 5.500 16,829 +0.30(+5.77%)
Jan 13, 2023 5.150 5.375 5.000 5.200 46,510 -0.21(-3.88%)
Jan 12, 2023 5.160 5.450 4.960 5.410 111,738 +0.31(+6.08%)
Jan 11, 2023 4.920 5.320 4.760 5.100 43,769 +0.66(+14.86%)
Jan 10, 2023 4.700 4.700 4.390 4.440 34,136 -0.37(-7.69%)
Jan 09, 2023 4.590 5.150 4.590 4.810 40,315 +0.21(+4.57%)
Jan 06, 2023 4.370 4.732 4.277 4.600 13,603 +0.40(+9.52%)
Jan 05, 2023 4.278 4.350 4.141 4.200 4,224 -0.14(-3.23%)
Jan 04, 2023 4.100 4.350 4.100 4.340 30,205 +0.44(+11.28%)
Jan 03, 2023 3.950 4.030 3.820 3.900 33,712 -0.20(-4.88%)
Dec 30, 2022 3.950 4.285 3.900 4.100 35,145 +0.11(+2.76%)
Dec 29, 2022 4.110 4.190 3.990 3.990 38,215 +0.00(+0.00%)
Dec 28, 2022 4.140 4.170 3.830 3.990 114,157 -0.28(-6.56%)
Dec 27, 2022 4.350 4.380 4.230 4.270 29,630 -0.06(-1.39%)
Dec 23, 2022 4.310 4.400 4.260 4.330 19,397 +0.06(+1.41%)
Dec 22, 2022 4.410 4.420 4.230 4.270 24,131 -0.25(-5.53%)
Dec 21, 2022 4.490 5.030 4.431 4.520 44,785 -0.28(-5.83%)
Dec 20, 2022 4.630 4.800 4.580 4.800 35,441 -0.05(-1.03%)
Dec 19, 2022 4.920 5.170 4.760 4.850 18,812 -0.19(-3.77%)
Dec 16, 2022 4.780 5.350 4.690 5.040 18,700 +0.11(+2.23%)
Dec 15, 2022 4.880 5.020 4.830 4.930 11,330 -0.31(-5.92%)
Dec 14, 2022 5.240 5.370 5.150 5.240 9,263 +0.22(+4.38%)
Dec 13, 2022 5.190 5.270 4.947 5.020 21,055 +0.02(+0.40%)
Dec 12, 2022 4.860 5.190 4.770 5.000 63,796 +0.07(+1.42%)
Dec 09, 2022 5.150 5.250 4.885 4.930 52,278 -0.32(-6.10%)
Dec 08, 2022 5.140 5.980 5.000 5.250 72,707 -0.10(-1.87%)
Dec 07, 2022 5.550 6.210 5.350 5.350 57,990 +0.00(+0.00%)
Dec 06, 2022 5.750 5.750 5.300 5.350 32,789 -0.42(-7.28%)
Dec 05, 2022 6.160 6.160 5.770 5.770 9,703 -0.51(-8.12%)
Dec 02, 2022 6.300 6.450 6.280 6.280 12,662 -0.08(-1.22%)
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.