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 )

2.280 +0.020 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 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%)
Jul 03, 2023 2.700 2.760 2.660 2.710 63,725 +0.06(+2.15%)
Jun 30, 2023 2.770 2.770 2.500 2.653 34,274 -0.05(-1.74%)
Jun 29, 2023 2.610 2.730 2.610 2.700 26,625 +0.10(+3.85%)
Jun 28, 2023 2.690 2.700 2.550 2.600 24,196 -0.12(-4.41%)
Jun 27, 2023 2.690 2.720 2.640 2.720 21,588 +0.09(+3.42%)
Jun 26, 2023 2.690 2.704 2.560 2.630 67,695 -0.12(-4.36%)
Jun 23, 2023 2.700 2.825 2.660 2.750 48,099 -0.19(-6.46%)
Jun 22, 2023 2.850 2.950 2.800 2.940 19,339 +0.00(+0.00%)
Jun 21, 2023 3.010 3.031 2.933 2.940 30,449 -0.05(-1.68%)
Jun 20, 2023 3.160 3.170 2.920 2.990 82,091 -0.27(-8.28%)
Jun 16, 2023 3.220 3.281 3.210 3.260 12,735 +0.09(+2.84%)
Jun 15, 2023 3.220 3.268 3.140 3.170 63,956 -0.21(-6.21%)
Jun 14, 2023 3.390 3.450 3.320 3.380 79,354 +0.00(+0.00%)
Jun 13, 2023 3.150 3.400 3.110 3.380 109,011 +0.48(+16.55%)
Jun 12, 2023 2.920 3.000 2.850 2.900 61,952 +0.00(+0.00%)
Jun 09, 2023 2.920 3.000 2.900 2.900 61,568 -0.03(-1.02%)
Jun 08, 2023 2.990 3.000 2.910 2.930 132,659 -0.22(-6.98%)
Jun 07, 2023 2.900 3.590 2.900 3.150 461,347 +0.52(+19.77%)
Jun 06, 2023 2.570 2.650 2.520 2.630 26,567 +0.13(+5.20%)
Jun 05, 2023 2.600 2.600 2.500 2.500 35,485 -0.13(-4.94%)
Jun 02, 2023 2.590 2.754 2.540 2.630 27,545 +0.13(+5.20%)
Jun 01, 2023 2.480 2.500 2.469 2.500 22,634 +0.07(+2.88%)
May 31, 2023 2.450 2.480 2.411 2.430 6,979 +0.00(+0.00%)
May 30, 2023 2.500 2.500 2.410 2.430 28,538 -0.10(-3.95%)
May 26, 2023 2.410 2.540 2.410 2.530 49,176 +0.15(+6.30%)
May 25, 2023 2.410 2.430 2.330 2.380 36,848 +0.00(+0.00%)
May 24, 2023 2.580 2.580 2.380 2.380 25,624 -0.15(-5.93%)
May 23, 2023 2.660 2.675 2.514 2.530 47,451 -0.19(-6.99%)
May 22, 2023 2.710 2.739 2.690 2.720 27,174 -0.02(-0.73%)
May 19, 2023 2.730 2.780 2.730 2.740 24,804 +0.05(+1.86%)
May 18, 2023 2.750 2.750 2.680 2.690 69,243 -0.06(-2.18%)
May 17, 2023 2.670 2.910 2.660 2.750 17,422 +0.01(+0.36%)
May 16, 2023 2.770 2.790 2.740 2.740 32,347 -0.06(-2.32%)
May 15, 2023 2.770 2.971 2.600 2.805 32,228 -0.03(-1.06%)
May 12, 2023 2.790 2.950 2.790 2.835 22,493 +0.10(+3.85%)
May 11, 2023 2.720 2.740 2.717 2.730 12,276 +0.04(+1.49%)
May 10, 2023 2.840 2.840 2.690 2.690 172,930 +0.02(+0.94%)
May 09, 2023 2.650 2.680 2.640 2.665 13,117 -0.04(-1.66%)
May 08, 2023 2.780 2.780 2.604 2.710 10,926 -0.07(-2.52%)
May 05, 2023 2.580 2.780 2.580 2.780 12,735 +0.25(+9.88%)
May 04, 2023 2.660 2.660 2.500 2.530 20,398 -0.11(-4.17%)
May 03, 2023 2.660 2.668 2.534 2.640 5,595 +0.12(+4.76%)
May 02, 2023 2.590 2.590 2.460 2.520 11,457 +0.06(+2.44%)
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.