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%)
Aug 01, 2022 7.860 7.930 7.210 7.420 50,866 -0.81(-9.84%)
Jul 29, 2022 8.370 8.740 8.010 8.230 77,591 +0.17(+2.11%)
Jul 28, 2022 7.780 8.390 7.400 8.060 55,008 +1.09(+15.64%)
Jul 27, 2022 6.780 6.975 6.760 6.970 3,420 +0.36(+5.45%)
Jul 26, 2022 6.900 7.000 6.550 6.610 51,514 -0.30(-4.34%)
Jul 25, 2022 7.100 8.500 6.690 6.910 55,557 -0.16(-2.26%)
Jul 22, 2022 7.120 7.545 6.930 7.070 36,070 +0.12(+1.73%)
Jul 21, 2022 6.730 8.080 6.730 6.950 136,914 +0.42(+6.35%)
Jul 20, 2022 6.380 6.545 6.138 6.535 16,415 +0.30(+4.90%)
Jul 19, 2022 6.000 6.512 6.000 6.230 17,671 +0.25(+4.18%)
Jul 18, 2022 5.900 6.040 5.840 5.980 13,148 +0.20(+3.46%)
Jul 15, 2022 5.630 5.791 5.556 5.780 9,653 +0.08(+1.40%)
Jul 14, 2022 5.620 5.830 5.460 5.700 5,423 -0.17(-2.90%)
Jul 13, 2022 5.690 5.870 5.500 5.870 39,951 +0.24(+4.26%)
Jul 12, 2022 5.880 6.134 5.600 5.630 49,403 -0.51(-8.31%)
Jul 11, 2022 6.640 6.640 6.110 6.140 37,702 -0.85(-12.16%)
Jul 08, 2022 6.900 7.150 6.900 6.990 21,099 +0.09(+1.30%)
Jul 07, 2022 6.610 7.531 6.610 6.900 24,469 +0.50(+7.81%)
Jul 06, 2022 7.000 7.000 6.350 6.400 38,027 +0.00(+0.00%)
Jul 05, 2022 6.330 6.830 6.332 6.400 43,967 -0.09(-1.39%)
Jul 01, 2022 6.450 6.989 6.290 6.490 74,410 -0.11(-1.67%)
Jun 30, 2022 6.290 6.680 6.230 6.600 18,683 +0.13(+2.01%)
Jun 29, 2022 6.800 6.830 6.270 6.470 42,477 -0.43(-6.23%)
Jun 28, 2022 6.990 7.700 6.776 6.900 116,690 -0.19(-2.68%)
Jun 27, 2022 7.270 7.320 6.710 7.090 29,517 -0.19(-2.61%)
Jun 24, 2022 6.610 7.540 6.610 7.280 68,987 +1.23(+20.33%)
Jun 23, 2022 6.050 6.300 6.000 6.050 19,628 -0.56(-8.47%)
Jun 22, 2022 6.320 6.680 6.320 6.610 18,789 -0.42(-5.97%)
Jun 21, 2022 6.940 7.160 6.850 7.030 28,324 +0.09(+1.29%)
Jun 17, 2022 7.170 7.180 6.820 6.940 10,176 +0.11(+1.61%)
Jun 16, 2022 6.900 6.985 6.350 6.830 38,667 -0.44(-6.05%)
Jun 15, 2022 7.190 7.270 6.922 7.270 27,923 -0.51(-6.56%)
Jun 14, 2022 7.840 7.970 7.555 7.780 16,333 -0.02(-0.26%)
Jun 13, 2022 7.700 8.000 7.490 7.800 36,802 -0.67(-7.96%)
Jun 10, 2022 8.790 8.790 8.210 8.475 26,089 -0.54(-6.04%)
Jun 09, 2022 9.660 9.710 9.000 9.020 21,156 -0.85(-8.61%)
Jun 08, 2022 9.910 9.910 9.750 9.870 16,652 -0.23(-2.28%)
Jun 07, 2022 10.45 10.45 9.910 10.10 24,579 -0.28(-2.70%)
Jun 06, 2022 10.38 10.47 10.30 10.38 11,342 +0.00(+0.04%)
Jun 03, 2022 10.58 10.58 10.26 10.38 12,476 -0.38(-3.57%)
Jun 02, 2022 10.15 10.76 10.02 10.76 9,397 +0.41(+3.96%)
Jun 01, 2022 10.39 10.69 10.12 10.35 29,344 -1.44(-12.24%)
May 31, 2022 11.62 11.92 11.39 11.79 15,782 +0.81(+7.40%)
May 27, 2022 10.85 11.06 10.62 10.98 17,278 -0.01(-0.09%)
May 26, 2022 10.69 10.99 10.69 10.99 18,055 +0.12(+1.10%)
May 25, 2022 10.51 10.87 10.39 10.87 13,128 -0.20(-1.81%)
May 24, 2022 11.11 11.15 10.66 11.07 5,534 -0.17(-1.51%)
May 23, 2022 11.10 11.26 10.68 11.24 16,576 +0.22(+2.00%)
May 20, 2022 11.62 11.68 10.98 11.02 30,243 +0.45(+4.26%)
May 19, 2022 10.30 10.57 10.25 10.57 17,920 -0.05(-0.47%)
May 18, 2022 10.88 11.02 10.55 10.62 12,778 -0.68(-6.02%)
May 17, 2022 11.18 11.30 10.83 11.30 14,708 +0.87(+8.34%)
May 16, 2022 10.63 11.04 10.37 10.43 24,148 +0.05(+0.48%)
May 13, 2022 10.17 10.60 10.16 10.38 34,756 +0.49(+4.95%)
May 12, 2022 9.500 10.15 8.650 9.890 47,927 -0.67(-6.34%)
May 11, 2022 10.56 11.14 10.50 10.56 28,023 -0.16(-1.49%)
May 10, 2022 11.28 11.39 10.72 10.72 19,663 +0.11(+1.04%)
May 09, 2022 11.36 11.50 10.52 10.61 66,594 -2.19(-17.11%)
May 06, 2022 13.11 14.35 12.80 12.80 16,120 -0.68(-5.04%)
May 05, 2022 14.04 14.29 13.41 13.48 26,411 -0.13(-0.96%)
May 04, 2022 13.59 13.89 13.00 13.61 34,964 -0.72(-5.02%)
May 03, 2022 14.33 14.45 14.28 14.33 3,148 +0.28(+1.99%)
May 02, 2022 14.20 14.30 13.80 14.05 11,423 -0.77(-5.20%)
Apr 29, 2022 14.78 14.99 14.78 14.82 8,966 +0.00(+0.00%)
Apr 28, 2022 14.73 14.95 14.29 14.82 11,866 -0.31(-2.05%)
Apr 27, 2022 14.94 15.37 14.93 15.13 19,247 +0.69(+4.78%)
Apr 26, 2022 15.28 15.28 14.39 14.44 32,953 -1.13(-7.26%)
Apr 25, 2022 15.13 15.85 15.13 15.57 24,495 -0.18(-1.14%)
Apr 22, 2022 16.31 16.55 15.75 15.75 22,540 -1.25(-7.35%)
Apr 21, 2022 17.51 17.93 17.00 17.00 26,642 -0.73(-4.12%)
Apr 20, 2022 18.47 18.48 17.61 17.73 20,131 -0.72(-3.90%)
Apr 19, 2022 18.16 18.45 18.01 18.45 17,836 +0.25(+1.37%)
Apr 18, 2022 18.10 18.41 18.03 18.20 10,356 -0.41(-2.20%)
Apr 14, 2022 18.41 18.83 18.16 18.61 25,898 -0.05(-0.27%)
Apr 13, 2022 17.90 18.66 17.90 18.66 9,463 +0.86(+4.83%)
Apr 12, 2022 17.93 17.98 17.55 17.80 18,324 -0.42(-2.31%)
Apr 11, 2022 18.69 18.97 18.22 18.22 11,571 -0.54(-2.88%)
Apr 08, 2022 19.51 19.64 18.67 18.76 20,706 -0.53(-2.75%)
Apr 07, 2022 19.33 19.70 18.98 19.29 28,436 -0.88(-4.36%)
Apr 06, 2022 20.43 20.58 19.71 20.17 34,725 -1.87(-8.48%)
Apr 05, 2022 22.00 22.52 21.93 22.04 38,812 +0.14(+0.64%)
Apr 04, 2022 21.75 23.27 20.50 21.90 59,553 +2.07(+10.44%)
Apr 01, 2022 20.00 20.00 19.41 19.83 41,566 +0.73(+3.82%)
Mar 31, 2022 18.62 19.10 18.41 19.10 32,961 +1.85(+10.72%)
Mar 30, 2022 17.26 17.26 17.02 17.25 13,409 +1.07(+6.61%)
Mar 29, 2022 16.44 16.70 16.01 16.18 25,392 -0.32(-1.94%)
Mar 28, 2022 16.00 16.50 15.92 16.50 13,685 -0.27(-1.58%)
Mar 25, 2022 16.71 16.77 16.51 16.77 9,654 -0.73(-4.20%)
Mar 24, 2022 17.30 17.50 17.09 17.50 5,776 +0.21(+1.21%)
Mar 23, 2022 17.44 17.68 17.24 17.29 16,556 -0.10(-0.58%)
Mar 22, 2022 17.54 17.83 17.29 17.39 13,239 +0.34(+1.99%)
Mar 21, 2022 18.36 18.36 16.62 17.05 61,150 +0.01(+0.06%)
Mar 18, 2022 16.73 17.34 16.68 17.04 31,058 +1.49(+9.58%)
Mar 17, 2022 15.21 15.81 15.21 15.55 11,077 +1.04(+7.17%)
Mar 16, 2022 14.75 14.86 14.33 14.51 6,933 -0.02(-0.14%)
Mar 15, 2022 14.44 14.53 14.18 14.53 10,359 -0.28(-1.89%)
Mar 14, 2022 14.96 14.96 14.63 14.81 12,319 -0.16(-1.07%)
Mar 11, 2022 15.22 15.28 14.70 14.97 12,351 +0.07(+0.47%)
Mar 10, 2022 15.55 15.60 14.73 14.90 18,516 -0.23(-1.52%)
Mar 09, 2022 15.33 15.60 14.80 15.13 19,006 +1.54(+11.30%)
Mar 08, 2022 13.61 13.88 13.55 13.59 14,696 -0.46(-3.24%)
Mar 07, 2022 15.20 15.20 14.00 14.05 46,501 -0.92(-6.15%)
Mar 04, 2022 15.44 15.44 14.65 14.97 13,741 +0.07(+0.50%)
Mar 03, 2022 15.65 16.24 14.63 14.90 27,510 -0.70(-4.51%)
Mar 02, 2022 15.75 15.80 15.16 15.60 12,723 -0.22(-1.39%)
Mar 01, 2022 15.79 15.93 15.55 15.82 23,371 +0.82(+5.47%)
Feb 28, 2022 15.07 15.26 14.66 15.00 25,919 -0.25(-1.64%)
Feb 25, 2022 15.37 15.45 14.95 15.25 39,632 +1.35(+9.71%)
Feb 24, 2022 13.39 13.96 12.65 13.90 56,078 -0.86(-5.83%)
Feb 23, 2022 15.50 15.51 14.76 14.76 29,495 +0.76(+5.42%)
Feb 22, 2022 15.07 15.43 14.00 14.00 56,431 -1.74(-11.05%)
Feb 18, 2022 15.74 0 +0.02(+0.13%)
Feb 17, 2022 16.51 16.51 15.70 15.72 23,541 -1.41(-8.26%)
Feb 16, 2022 17.34 17.34 16.79 17.13 19,045 +0.51(+3.10%)
Feb 15, 2022 16.46 17.12 16.24 16.62 18,057 +0.07(+0.42%)
Feb 14, 2022 17.79 17.81 16.36 16.55 30,117 -1.34(-7.49%)
Feb 11, 2022 19.39 19.39 17.55 17.89 22,152 -1.58(-8.12%)
Feb 10, 2022 20.23 20.50 19.47 19.47 66,923 -0.75(-3.71%)
Feb 09, 2022 19.71 20.58 19.38 20.22 32,134 +1.22(+6.42%)
Feb 08, 2022 19.28 20.33 18.80 19.00 36,301 +0.04(+0.21%)
Feb 07, 2022 20.19 20.19 18.95 18.96 22,052 -0.19(-0.98%)
Feb 04, 2022 19.34 20.00 18.99 19.15 41,493 -0.19(-0.99%)
Feb 03, 2022 22.15 19.34 69,734 -2.91(-13.08%)
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.