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 )

2.324 +0.024 (+1.02%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Jul 29, 2022 8.370 8.740 8.010 8.230 77,591 +0.17(+2.11%)
Jul 28, 2022 7.780 8.390 7.400 8.060 55,008 +1.09(+15.64%)
Jul 27, 2022 6.780 6.975 6.760 6.970 3,420 +0.36(+5.45%)
Jul 26, 2022 6.900 7.000 6.550 6.610 51,514 -0.30(-4.34%)
Jul 25, 2022 7.100 8.500 6.690 6.910 55,557 -0.16(-2.26%)
Jul 22, 2022 7.120 7.545 6.930 7.070 36,070 +0.12(+1.73%)
Jul 21, 2022 6.730 8.080 6.730 6.950 136,914 +0.42(+6.35%)
Jul 20, 2022 6.380 6.545 6.138 6.535 16,415 +0.30(+4.90%)
Jul 19, 2022 6.000 6.512 6.000 6.230 17,671 +0.25(+4.18%)
Jul 18, 2022 5.900 6.040 5.840 5.980 13,148 +0.20(+3.46%)
Jul 15, 2022 5.630 5.791 5.556 5.780 9,653 +0.08(+1.40%)
Jul 14, 2022 5.620 5.830 5.460 5.700 5,423 -0.17(-2.90%)
Jul 13, 2022 5.690 5.870 5.500 5.870 39,951 +0.24(+4.26%)
Jul 12, 2022 5.880 6.134 5.600 5.630 49,403 -0.51(-8.31%)
Jul 11, 2022 6.640 6.640 6.110 6.140 37,702 -0.85(-12.16%)
Jul 08, 2022 6.900 7.150 6.900 6.990 21,099 +0.09(+1.30%)
Jul 07, 2022 6.610 7.531 6.610 6.900 24,469 +0.50(+7.81%)
Jul 06, 2022 7.000 7.000 6.350 6.400 38,027 +0.00(+0.00%)
Jul 05, 2022 6.330 6.830 6.332 6.400 43,967 -0.09(-1.39%)
Jul 01, 2022 6.450 6.989 6.290 6.490 74,410 -0.11(-1.67%)
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%)
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.