Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.6090 +0.0511 (+9.16%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 31, 2022 2.940 2.970 2.892 2.906 201,904 +0.18(+6.64%)
May 27, 2022 2.640 2.810 2.640 2.725 121,534 +0.00(+0.00%)
May 26, 2022 2.650 2.810 2.650 2.725 113,266 +0.06(+2.06%)
May 25, 2022 2.650 2.695 2.650 2.670 172,736 -0.05(-1.91%)
May 24, 2022 2.780 2.790 2.680 2.722 126,199 -0.09(-3.13%)
May 23, 2022 2.760 2.820 2.760 2.810 104,693 -0.01(-0.35%)
May 20, 2022 2.860 2.900 2.780 2.820 146,332 +0.22(+8.46%)
May 19, 2022 2.620 2.620 2.500 2.600 106,691 -0.03(-1.14%)
May 18, 2022 2.769 2.790 2.630 2.630 62,602 -0.15(-5.23%)
May 17, 2022 2.710 2.790 2.710 2.775 302,604 +0.17(+6.32%)
May 16, 2022 2.590 2.690 2.590 2.610 234,640 +0.04(+1.56%)
May 13, 2022 2.450 2.630 2.450 2.570 176,759 +0.12(+4.73%)
May 12, 2022 2.500 2.570 2.370 2.454 459,345 -0.18(-6.69%)
May 11, 2022 2.700 2.820 2.600 2.630 287,914 -0.16(-5.73%)
May 10, 2022 2.720 2.860 2.690 2.790 215,722 +0.08(+2.76%)
May 09, 2022 2.955 3.000 2.700 2.715 564,146 -0.48(-14.89%)
May 06, 2022 3.230 3.285 3.180 3.190 377,834 -0.21(-6.04%)
May 05, 2022 3.430 3.580 3.330 3.395 98,186 -0.03(-0.85%)
May 04, 2022 3.330 3.440 3.250 3.424 279,143 -0.16(-4.52%)
May 03, 2022 3.490 3.700 3.460 3.586 161,494 +0.08(+2.17%)
May 02, 2022 3.600 3.600 3.450 3.510 162,410 -0.17(-4.57%)
Apr 29, 2022 3.740 3.790 3.650 3.678 74,102 +0.03(+0.77%)
Apr 28, 2022 3.630 3.750 3.560 3.650 146,486 -0.10(-2.67%)
Apr 27, 2022 3.620 3.820 3.620 3.750 206,359 +0.16(+4.46%)
Apr 26, 2022 3.750 3.900 3.590 3.590 266,954 -0.30(-7.71%)
Apr 25, 2022 4.000 4.120 3.820 3.890 222,292 -0.07(-1.77%)
Apr 22, 2022 4.170 4.190 3.950 3.960 146,393 -0.31(-7.26%)
Apr 21, 2022 4.280 4.460 4.270 4.270 178,334 -0.19(-4.26%)
Apr 20, 2022 4.410 4.530 4.410 4.460 179,943 -0.09(-1.98%)
Apr 19, 2022 4.380 4.590 4.360 4.550 145,426 +0.01(+0.24%)
Apr 18, 2022 4.620 4.770 4.341 4.539 238,208 -0.01(-0.24%)
Apr 14, 2022 4.590 4.640 4.550 4.550 110,357 -0.06(-1.30%)
Apr 13, 2022 4.400 4.630 4.400 4.610 78,959 +0.23(+5.25%)
Apr 12, 2022 4.560 4.560 4.360 4.380 157,991 -0.13(-2.88%)
Apr 11, 2022 4.740 4.780 4.480 4.510 271,397 -0.21(-4.45%)
Apr 08, 2022 4.640 4.860 4.640 4.720 210,825 -0.02(-0.42%)
Apr 07, 2022 4.850 4.880 4.680 4.740 219,751 -0.26(-5.20%)
Apr 06, 2022 5.130 5.230 4.930 5.000 358,236 -0.46(-8.42%)
Apr 05, 2022 5.500 5.680 5.400 5.460 309,298 +0.03(+0.55%)
Apr 04, 2022 5.000 5.430 4.980 5.430 321,464 +0.55(+11.38%)
Apr 01, 2022 4.820 4.910 4.820 4.875 159,321 +0.25(+5.52%)
Mar 31, 2022 4.530 4.787 4.525 4.620 159,166 +0.32(+7.44%)
Mar 30, 2022 4.320 4.350 4.110 4.300 156,341 +0.26(+6.54%)
Mar 29, 2022 3.950 4.105 3.900 4.036 98,979 +0.05(+1.20%)
Mar 28, 2022 3.950 4.100 3.950 3.988 268,981 -0.19(-4.48%)
Mar 25, 2022 4.250 4.270 4.140 4.175 98,708 -0.17(-3.91%)
Mar 24, 2022 4.200 4.450 4.200 4.345 67,556 +0.01(+0.35%)
Mar 23, 2022 4.300 4.450 4.230 4.330 171,964 -0.14(-3.13%)
Mar 22, 2022 4.355 4.490 4.240 4.470 150,765 +0.23(+5.42%)
Mar 21, 2022 4.315 4.380 4.210 4.240 148,567 -0.04(-0.93%)
Mar 18, 2022 4.150 4.300 4.100 4.280 178,685 +0.28(+7.00%)
Mar 17, 2022 3.780 4.000 3.780 4.000 241,785 +0.38(+10.34%)
Mar 16, 2022 3.810 3.810 3.500 3.625 258,182 +0.01(+0.14%)
Mar 15, 2022 3.610 3.680 3.530 3.620 160,791 -0.04(-0.96%)
Mar 14, 2022 3.650 3.750 3.650 3.655 124,250 -0.05(-1.35%)
Mar 11, 2022 3.700 3.920 3.660 3.705 197,895 -0.04(-1.20%)
Mar 10, 2022 3.920 3.920 3.704 3.750 198,935 -0.02(-0.53%)
Mar 09, 2022 3.560 3.890 3.560 3.770 299,168 +0.39(+11.54%)
Mar 08, 2022 3.490 3.490 3.330 3.380 295,322 -0.10(-2.87%)
Mar 07, 2022 3.560 3.680 3.470 3.480 549,112 -0.20(-5.43%)
Mar 04, 2022 3.735 3.850 3.620 3.680 200,795 -0.08(-2.13%)
Mar 03, 2022 3.900 3.960 3.730 3.760 127,290 -0.12(-2.97%)
Mar 02, 2022 3.900 3.920 3.760 3.875 151,704 -0.04(-0.90%)
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.