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 )

2.265 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 2.280 2.480 2.230 2.265 33,417 -0.03(-1.48%)
Apr 19, 2024 2.350 2.492 2.190 2.299 41,190 -0.06(-2.58%)
Apr 18, 2024 2.480 2.480 2.360 2.360 9,395 -0.15(-5.97%)
Apr 17, 2024 2.600 2.635 2.480 2.510 10,868 -0.06(-2.34%)
Apr 16, 2024 2.600 2.600 2.420 2.570 39,714 -0.03(-1.15%)
Apr 15, 2024 2.790 2.790 2.600 2.600 32,246 -0.23(-8.29%)
Apr 12, 2024 3.050 3.050 2.810 2.835 32,857 -0.27(-8.55%)
Apr 11, 2024 2.900 3.100 2.900 3.100 90,992 +0.30(+10.71%)
Apr 10, 2024 2.820 2.830 2.700 2.800 57,013 +0.14(+5.26%)
Apr 09, 2024 2.750 2.746 2.620 2.660 16,870 +0.02(+0.76%)
Apr 08, 2024 2.620 2.670 2.590 2.640 20,394 +0.03(+1.15%)
Apr 05, 2024 2.700 2.730 2.532 2.610 19,539 -0.09(-3.33%)
Apr 04, 2024 2.830 2.850 2.660 2.700 105,077 +0.23(+9.31%)
Apr 03, 2024 2.390 2.520 2.390 2.470 69,730 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.370 2.450 22,972 +0.03(+1.24%)
Apr 01, 2024 2.410 2.550 2.385 2.420 83,235 +0.18(+8.04%)
Mar 28, 2024 2.260 2.300 2.300 2.240 28,402 +0.00(+0.00%)
Mar 27, 2024 2.240 2.275 2.190 2.240 11,798 +0.05(+2.28%)
Mar 26, 2024 2.260 2.265 2.150 2.190 28,028 -0.02(-0.90%)
Mar 25, 2024 2.280 2.290 2.160 2.210 16,712 +0.01(+0.45%)
Mar 22, 2024 2.370 2.389 2.130 2.200 29,988 -0.22(-9.09%)
Mar 21, 2024 2.480 2.480 2.400 2.420 11,873 -0.04(-1.63%)
Mar 20, 2024 2.380 2.460 2.340 2.460 22,289 +0.02(+0.92%)
Mar 19, 2024 2.400 2.440 1.918 2.438 143,387 -0.01(-0.51%)
Mar 18, 2024 2.620 2.620 2.450 2.450 30,831 -0.22(-8.24%)
Mar 15, 2024 2.560 2.704 2.560 2.670 19,254 -0.03(-1.11%)
Mar 14, 2024 2.760 2.770 2.670 2.700 95,558 -0.18(-6.25%)
Mar 13, 2024 2.850 2.920 2.830 2.880 66,586 +0.03(+1.05%)
Mar 12, 2024 2.580 2.850 2.480 2.850 149,430 +0.48(+20.00%)
Mar 11, 2024 2.440 2.450 2.290 2.375 33,199 -0.13(-5.38%)
Mar 08, 2024 2.660 2.661 2.450 2.510 56,634 -0.14(-5.28%)
Mar 07, 2024 2.470 2.690 2.470 2.650 85,882 +0.10(+3.92%)
Mar 06, 2024 2.460 2.570 2.390 2.550 80,175 +0.12(+4.94%)
Mar 05, 2024 2.520 2.520 2.300 2.430 34,447 -0.09(-3.57%)
Mar 04, 2024 2.580 2.580 2.431 2.520 97,743 -0.03(-1.18%)
Mar 01, 2024 2.420 2.670 2.390 2.550 195,515 +0.35(+15.91%)
Feb 29, 2024 2.220 2.230 2.120 2.200 61,237 -0.11(-4.76%)
Feb 28, 2024 2.270 2.330 2.250 2.310 48,152 +0.08(+3.82%)
Feb 27, 2024 2.320 2.320 2.144 2.225 106,757 -0.16(-6.52%)
Feb 26, 2024 2.300 2.450 2.270 2.380 59,378 +0.15(+6.73%)
Feb 23, 2024 2.380 2.380 2.190 2.230 89,930 -0.21(-8.61%)
Feb 22, 2024 2.380 2.490 2.320 2.440 143,705 +0.31(+14.55%)
Feb 21, 2024 2.260 2.260 2.120 2.130 72,042 -0.10(-4.48%)
Feb 20, 2024 2.310 2.360 2.150 2.230 161,277 -0.07(-3.04%)
Feb 16, 2024 2.150 2.490 2.150 2.300 554,430 +0.42(+22.34%)
Feb 15, 2024 1.830 1.950 1.830 1.880 36,782 +0.03(+1.62%)
Feb 14, 2024 1.790 1.870 1.770 1.850 32,264 +0.02(+1.09%)
Feb 13, 2024 1.710 1.960 1.710 1.830 73,300 +0.06(+3.27%)
Feb 12, 2024 1.890 1.890 1.770 1.772 88,119 -0.08(-4.22%)
Feb 09, 2024 1.810 1.900 1.672 1.850 545,261 +0.26(+16.35%)
Feb 08, 2024 1.620 1.680 1.590 1.590 123,735 +0.05(+3.25%)
Feb 07, 2024 1.510 1.560 1.510 1.540 16,944 -0.01(-0.65%)
Feb 06, 2024 1.490 1.550 1.480 1.550 18,700 +0.05(+3.33%)
Feb 05, 2024 1.430 1.580 1.420 1.500 61,649 +0.08(+5.63%)
Feb 02, 2024 1.500 1.500 1.400 1.420 19,011 -0.04(-2.74%)
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.