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 )

2.380 +0.110 (+4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2022 6.840 7.220 6.710 7.000 30,914 +0.29(+4.32%)
Oct 28, 2022 7.350 7.360 6.710 6.710 113,528 -0.83(-11.01%)
Oct 27, 2022 7.740 7.740 7.410 7.540 23,952 -0.06(-0.79%)
Oct 26, 2022 7.870 7.930 7.491 7.600 29,751 -0.20(-2.56%)
Oct 25, 2022 7.540 8.000 7.371 7.800 81,696 +0.23(+3.04%)
Oct 24, 2022 7.280 8.258 6.820 7.570 207,423 +1.37(+22.10%)
Oct 21, 2022 5.590 6.220 5.370 6.200 44,691 +0.46(+8.01%)
Oct 20, 2022 6.000 6.220 5.430 5.740 129,168 +0.13(+2.32%)
Oct 18, 2022 5.610 1,775 +0.95(+20.39%)
Oct 17, 2022 4.700 4.931 4.590 4.660 26,404 +0.12(+2.64%)
Oct 14, 2022 4.700 4.700 4.510 4.540 10,399 -0.12(-2.58%)
Oct 13, 2022 4.420 4.730 4.403 4.660 15,489 +0.01(+0.22%)
Oct 12, 2022 4.540 4.700 4.509 4.650 31,084 +0.15(+3.33%)
Oct 11, 2022 4.540 4.550 4.420 4.500 16,122 -0.20(-4.26%)
Oct 10, 2022 4.790 4.800 4.550 4.700 12,192 -0.33(-6.56%)
Oct 07, 2022 4.900 5.170 4.801 5.030 30,398 +0.12(+2.44%)
Oct 06, 2022 4.950 5.000 4.780 4.910 10,443 -0.11(-2.19%)
Oct 05, 2022 5.000 5.122 4.920 5.020 6,998 -0.18(-3.46%)
Oct 04, 2022 4.890 5.287 4.890 5.200 14,912 +0.62(+13.54%)
Oct 03, 2022 4.660 4.925 4.465 4.580 12,746 -0.12(-2.55%)
Sep 30, 2022 4.600 4.800 4.531 4.700 34,352 +0.08(+1.73%)
Sep 29, 2022 4.720 4.720 4.600 4.620 15,428 -0.13(-2.74%)
Sep 28, 2022 4.760 4.900 4.750 4.750 34,139 -0.56(-10.55%)
Sep 27, 2022 4.950 5.360 4.820 5.310 15,836 +0.53(+11.06%)
Sep 26, 2022 5.090 5.090 4.781 4.781 10,482 -0.12(-2.43%)
Sep 23, 2022 5.010 5.100 4.756 4.900 32,104 -0.40(-7.55%)
Sep 22, 2022 5.470 6.090 5.070 5.300 30,499 -0.16(-2.93%)
Sep 21, 2022 5.620 5.705 5.450 5.460 43,070 -0.17(-3.02%)
Sep 20, 2022 5.770 5.770 5.600 5.630 52,134 -0.22(-3.76%)
Sep 19, 2022 5.700 6.000 5.700 5.850 39,200 +0.10(+1.74%)
Sep 16, 2022 5.770 6.241 5.750 5.750 39,506 -0.05(-0.86%)
Sep 15, 2022 6.200 6.390 5.800 5.800 28,343 -0.46(-7.35%)
Sep 14, 2022 6.500 6.532 6.237 6.260 16,832 -0.07(-1.11%)
Sep 13, 2022 6.350 6.550 6.315 6.330 26,385 -0.45(-6.64%)
Sep 12, 2022 7.220 7.350 6.330 6.780 45,243 +0.27(+4.15%)
Sep 09, 2022 6.859 6.860 6.368 6.510 23,983 +0.25(+3.99%)
Sep 08, 2022 5.990 6.740 5.990 6.260 43,961 +0.51(+8.87%)
Sep 07, 2022 5.690 6.060 5.640 5.750 17,603 +0.08(+1.41%)
Sep 06, 2022 5.700 5.832 5.560 5.670 25,566 +0.10(+1.80%)
Sep 02, 2022 6.000 6.070 5.570 5.570 72,628 -0.82(-12.83%)
Sep 01, 2022 6.250 6.570 6.000 6.390 25,612 -0.25(-3.77%)
Aug 31, 2022 6.510 6.925 6.210 6.640 16,672 +0.15(+2.31%)
Aug 30, 2022 6.710 6.710 6.119 6.490 26,317 +0.25(+4.01%)
Aug 29, 2022 6.450 6.450 6.160 6.240 22,069 -0.27(-4.15%)
Aug 26, 2022 7.366 7.366 6.390 6.510 25,301 -0.41(-5.92%)
Aug 25, 2022 6.960 7.400 6.851 6.920 19,649 +0.10(+1.52%)
Aug 24, 2022 6.860 6.900 6.681 6.816 32,722 -0.23(-3.31%)
Aug 23, 2022 6.730 7.050 6.730 7.050 28,344 +0.24(+3.52%)
Aug 22, 2022 6.990 7.470 6.750 6.810 29,174 -0.15(-2.16%)
Aug 19, 2022 7.230 7.230 6.920 6.960 17,981 -0.40(-5.38%)
Aug 18, 2022 7.410 7.610 7.356 7.356 16,923 -0.19(-2.57%)
Aug 17, 2022 8.030 8.030 7.350 7.550 91,457 -0.79(-9.47%)
Aug 16, 2022 8.920 8.920 8.200 8.340 33,409 -0.57(-6.40%)
Aug 15, 2022 9.440 9.440 8.710 8.910 18,175 -0.57(-6.01%)
Aug 12, 2022 8.900 9.480 8.900 9.480 45,038 +0.04(+0.42%)
Aug 11, 2022 9.670 9.900 9.320 9.440 32,244 +0.70(+8.01%)
Aug 10, 2022 8.890 8.890 8.610 8.740 23,284 +0.13(+1.51%)
Aug 09, 2022 8.980 9.160 8.510 8.610 14,912 -0.46(-5.07%)
Aug 08, 2022 9.130 9.490 8.820 9.070 61,320 +0.17(+1.91%)
Aug 05, 2022 7.890 8.950 7.890 8.900 58,014 +1.39(+18.51%)
Aug 04, 2022 7.990 7.990 7.260 7.510 25,458 -0.13(-1.70%)
Aug 03, 2022 7.300 7.990 7.160 7.640 17,020 +0.53(+7.45%)
Aug 02, 2022 7.400 7.448 7.030 7.110 18,321 -0.31(-4.18%)
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.