Skip to main content

NOVONIX Limited - American Depository Shares (NQ: NVX )

2.240 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 2.550 2.580 2.410 2.460 41,621 -0.10(-3.91%)
Apr 28, 2023 2.545 2.690 2.540 2.560 25,021 +0.05(+1.99%)
Apr 27, 2023 2.480 2.600 2.450 2.510 23,466 +0.12(+5.02%)
Apr 26, 2023 2.460 2.480 2.290 2.390 30,525 -0.11(-4.40%)
Apr 25, 2023 2.650 2.650 2.410 2.500 36,727 -0.07(-2.72%)
Apr 24, 2023 2.600 2.600 2.510 2.570 42,754 -0.16(-5.86%)
Apr 21, 2023 2.650 2.730 2.630 2.730 14,412 +0.09(+3.41%)
Apr 20, 2023 2.810 2.810 2.600 2.640 50,999 -0.20(-7.04%)
Apr 19, 2023 2.830 2.860 2.760 2.840 16,185 +0.03(+1.07%)
Apr 18, 2023 2.950 2.950 2.770 2.810 33,306 -0.20(-6.64%)
Apr 17, 2023 2.980 3.041 2.915 3.010 19,564 +0.04(+1.52%)
Apr 14, 2023 3.040 3.040 2.920 2.965 22,459 -0.06(-2.15%)
Apr 13, 2023 3.050 3.050 3.020 3.030 7,619 -0.02(-0.66%)
Apr 12, 2023 3.080 3.090 3.010 3.050 13,473 +0.03(+0.99%)
Apr 11, 2023 3.010 3.210 3.010 3.020 45,229 +0.02(+0.67%)
Apr 10, 2023 3.360 3.360 3.000 3.000 48,718 -0.08(-2.60%)
Apr 06, 2023 3.180 3.180 3.050 3.080 12,203 -0.14(-4.35%)
Apr 05, 2023 3.370 3.380 3.210 3.220 12,985 -0.16(-4.73%)
Apr 04, 2023 3.630 3.630 3.375 3.380 40,742 -0.27(-7.40%)
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.