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 )

2.300 +0.090 (+4.07%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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, 2023 1.880 1.880 1.750 1.830 282,005 -0.09(-4.69%)
Oct 30, 2023 1.870 1.930 1.840 1.920 120,475 +0.02(+1.05%)
Oct 27, 2023 1.840 1.930 1.820 1.900 48,575 +0.05(+2.70%)
Oct 26, 2023 1.840 1.870 1.820 1.850 30,009 -0.01(-0.54%)
Oct 25, 2023 1.870 1.879 1.770 1.860 16,949 -0.07(-3.63%)
Oct 24, 2023 1.980 1.980 1.831 1.930 61,142 -0.12(-5.85%)
Oct 23, 2023 2.050 2.200 2.010 2.050 244,548 +0.23(+12.64%)
Oct 20, 2023 1.720 1.820 1.670 1.820 150,799 +0.16(+9.64%)
Oct 19, 2023 1.670 1.715 1.620 1.660 10,126 +0.05(+3.11%)
Oct 18, 2023 1.700 1.700 1.571 1.610 70,777 -0.09(-5.29%)
Oct 17, 2023 1.700 1.750 1.660 1.700 66,626 -0.01(-0.58%)
Oct 16, 2023 1.770 1.820 1.700 1.710 42,235 -0.08(-4.47%)
Oct 13, 2023 1.770 1.790 1.690 1.790 25,673 +0.03(+1.70%)
Oct 12, 2023 1.860 1.860 1.750 1.760 34,239 -0.09(-4.86%)
Oct 11, 2023 1.870 1.880 1.800 1.850 26,466 +0.02(+1.09%)
Oct 10, 2023 1.880 1.890 1.820 1.830 15,062 +0.05(+2.81%)
Oct 09, 2023 1.810 1.855 1.780 1.780 163,762 -0.12(-6.32%)
Oct 06, 2023 1.870 1.920 1.730 1.900 63,222 +0.11(+6.15%)
Oct 05, 2023 1.920 1.951 1.770 1.790 87,399 -0.17(-8.67%)
Oct 04, 2023 1.950 1.980 1.890 1.960 76,681 -0.03(-1.51%)
Oct 03, 2023 2.030 2.030 1.930 1.990 78,969 -0.07(-3.40%)
Oct 02, 2023 2.110 2.127 2.020 2.060 24,518 -0.07(-3.29%)
Sep 29, 2023 2.310 2.310 2.110 2.130 49,461 -0.06(-2.74%)
Sep 28, 2023 2.170 2.260 2.129 2.190 101,412 +0.01(+0.46%)
Sep 27, 2023 2.140 2.240 2.110 2.180 78,630 +0.08(+3.81%)
Sep 26, 2023 2.130 2.170 2.099 2.100 40,114 -0.11(-4.98%)
Sep 25, 2023 2.210 2.280 2.130 2.210 30,668 +0.01(+0.45%)
Sep 22, 2023 2.070 2.220 2.070 2.200 70,763 +0.20(+10.00%)
Sep 21, 2023 2.180 2.180 1.920 2.000 111,415 -0.16(-7.41%)
Sep 20, 2023 2.250 2.280 2.130 2.160 102,465 -0.08(-3.57%)
Sep 19, 2023 2.240 2.290 2.220 2.240 84,189 -0.13(-5.49%)
Sep 18, 2023 2.250 2.370 2.130 2.370 343,970 -0.01(-0.42%)
Sep 15, 2023 2.240 2.630 2.210 2.380 7,043,194 +0.52(+27.96%)
Sep 14, 2023 1.810 1.930 1.770 1.860 43,129 +0.05(+2.76%)
Sep 13, 2023 1.860 1.860 1.800 1.810 85,596 -0.17(-8.59%)
Sep 12, 2023 1.910 2.062 1.910 1.980 36,180 +0.05(+2.59%)
Sep 11, 2023 2.000 2.028 1.901 1.930 81,837 -0.16(-7.66%)
Sep 08, 2023 2.080 2.090 2.010 2.090 26,674 +0.05(+2.45%)
Sep 07, 2023 2.140 2.140 2.040 2.040 36,736 -0.15(-6.67%)
Sep 06, 2023 2.250 2.380 2.130 2.186 69,655 -0.06(-2.84%)
Sep 05, 2023 2.450 2.450 2.230 2.250 67,554 -0.20(-8.18%)
Sep 01, 2023 2.600 2.740 2.300 2.450 67,030 -0.17(-6.49%)
Aug 31, 2023 2.690 2.690 2.610 2.620 59,470 -0.27(-9.34%)
Aug 30, 2023 2.850 2.890 2.770 2.890 20,245 +0.12(+4.33%)
Aug 29, 2023 2.700 2.770 2.699 2.770 18,008 +0.07(+2.59%)
Aug 28, 2023 2.770 2.770 2.691 2.700 19,801 -0.09(-3.23%)
Aug 25, 2023 2.780 2.820 2.721 2.790 23,258 -0.05(-1.76%)
Aug 24, 2023 2.970 2.970 2.811 2.840 17,037 -0.14(-4.70%)
Aug 23, 2023 2.800 2.984 2.793 2.980 48,230 +0.21(+7.78%)
Aug 22, 2023 2.820 2.820 2.670 2.765 70,838 -0.07(-2.64%)
Aug 21, 2023 2.670 2.840 2.665 2.840 73,538 +0.30(+11.81%)
Aug 18, 2023 2.530 2.540 2.480 2.540 17,025 -0.00(-0.20%)
Aug 17, 2023 2.610 2.610 2.490 2.545 40,850 -0.06(-2.12%)
Aug 16, 2023 2.580 2.600 2.510 2.600 109,735 +0.05(+1.96%)
Aug 15, 2023 2.580 2.589 2.510 2.550 85,773 +0.13(+5.37%)
Aug 14, 2023 2.460 2.460 2.380 2.420 27,909 -0.02(-0.82%)
Aug 11, 2023 2.430 2.440 2.350 2.440 38,801 -0.01(-0.41%)
Aug 10, 2023 2.430 2.500 2.370 2.450 66,600 +0.03(+1.03%)
Aug 09, 2023 2.450 2.460 2.400 2.425 34,152 -0.04(-1.42%)
Aug 08, 2023 2.550 2.550 2.410 2.460 32,457 -0.14(-5.38%)
Aug 07, 2023 2.600 2.620 2.510 2.600 47,361 +0.05(+1.96%)
Aug 04, 2023 2.640 2.640 2.540 2.550 20,880 -0.10(-3.77%)
Aug 03, 2023 2.540 2.650 2.522 2.650 13,671 +0.11(+4.33%)
Aug 02, 2023 2.590 2.630 2.500 2.540 95,542 -0.06(-2.31%)
Aug 01, 2023 2.590 2.620 2.580 2.600 20,823 -0.01(-0.38%)
Jul 31, 2023 2.610 2.640 2.590 2.610 67,126 +0.01(+0.38%)
Jul 28, 2023 2.650 2.670 2.600 2.600 47,271 -0.03(-1.14%)
Jul 27, 2023 2.680 2.730 2.590 2.630 59,922 +0.01(+0.38%)
Jul 26, 2023 2.710 2.710 2.585 2.620 61,593 -0.03(-1.13%)
Jul 25, 2023 2.670 2.670 2.630 2.650 17,916 -0.02(-0.75%)
Jul 24, 2023 2.710 2.710 2.620 2.670 72,091 -0.02(-0.74%)
Jul 21, 2023 2.720 2.730 2.650 2.690 32,850 -0.03(-1.10%)
Jul 20, 2023 2.820 2.820 2.690 2.720 52,933 -0.07(-2.51%)
Jul 19, 2023 2.750 2.820 2.750 2.790 37,353 +0.02(+0.72%)
Jul 18, 2023 2.830 2.830 2.710 2.770 78,750 -0.08(-2.98%)
Jul 17, 2023 2.840 2.890 2.815 2.855 46,503 -0.04(-1.21%)
Jul 14, 2023 2.780 2.940 2.780 2.890 188,905 +0.09(+3.21%)
Jul 13, 2023 2.790 2.890 2.730 2.800 116,655 -0.02(-0.71%)
Jul 12, 2023 2.780 2.880 2.530 2.820 798,013 +0.17(+6.42%)
Jul 11, 2023 2.650 2.800 2.620 2.650 105,150 +0.05(+1.92%)
Jul 10, 2023 2.660 2.660 2.510 2.600 56,347 -0.05(-1.89%)
Jul 07, 2023 2.640 2.720 2.590 2.650 29,224 +0.09(+3.52%)
Jul 06, 2023 2.670 2.670 2.550 2.560 33,182 -0.17(-6.40%)
Jul 05, 2023 2.660 2.740 2.650 2.735 33,994 +0.02(+0.92%)
Jul 03, 2023 2.700 2.760 2.660 2.710 63,725 +0.06(+2.15%)
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 +0.46(+16.97%)
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%)
Apr 03, 2023 3.700 3.700 3.610 3.650 57,279 +0.05(+1.39%)
Mar 31, 2023 3.380 3.770 3.250 3.600 186,533 +0.41(+12.85%)
Mar 30, 2023 3.250 3.270 3.141 3.190 27,355 +0.08(+2.57%)
Mar 29, 2023 3.140 3.260 3.060 3.110 17,533 +0.03(+0.97%)
Mar 28, 2023 3.050 3.095 3.010 3.080 5,682 +0.11(+3.70%)
Mar 27, 2023 3.070 3.070 2.960 2.970 97,055 -0.16(-5.11%)
Mar 24, 2023 3.175 3.440 3.040 3.130 27,642 +0.02(+0.81%)
Mar 23, 2023 3.260 3.260 3.052 3.105 37,782 -0.06(-2.05%)
Mar 22, 2023 3.340 3.340 3.170 3.170 11,297 -0.16(-4.80%)
Mar 21, 2023 3.360 3.360 3.270 3.330 25,684 +0.00(+0.00%)
Mar 20, 2023 3.370 3.500 3.200 3.330 61,935 -0.14(-4.03%)
Mar 17, 2023 3.702 3.702 3.300 3.470 175,189 -0.18(-4.93%)
Mar 16, 2023 3.940 3.940 3.500 3.650 75,140 -0.12(-3.18%)
Mar 15, 2023 3.910 3.940 3.770 3.770 48,857 -0.21(-5.28%)
Mar 14, 2023 4.010 4.190 3.930 3.980 48,279 -0.07(-1.72%)
Mar 13, 2023 3.990 4.190 3.990 4.050 58,248 -0.00(-0.01%)
Mar 10, 2023 4.110 4.110 3.910 4.050 17,328 -0.07(-1.70%)
Mar 09, 2023 4.020 4.135 4.020 4.120 16,880 +0.03(+0.73%)
Mar 08, 2023 4.010 4.165 4.010 4.090 15,396 +0.09(+2.25%)
Mar 07, 2023 4.220 4.220 4.000 4.000 58,483 -0.33(-7.62%)
Mar 06, 2023 4.350 4.450 4.060 4.330 46,679 +0.20(+4.72%)
Mar 03, 2023 4.130 4.170 4.050 4.135 26,529 +0.08(+1.85%)
Mar 02, 2023 4.200 4.200 4.050 4.060 35,858 -0.27(-6.24%)
Mar 01, 2023 4.350 4.390 4.131 4.330 21,366 +0.09(+2.12%)
Feb 28, 2023 4.230 4.280 4.060 4.240 15,219 +0.01(+0.24%)
Feb 27, 2023 4.240 4.270 4.050 4.230 26,182 +0.05(+1.20%)
Feb 24, 2023 4.190 4.390 4.120 4.180 8,083 -0.01(-0.24%)
Feb 23, 2023 4.190 4.190 4.040 4.190 24,707 -0.01(-0.24%)
Feb 22, 2023 4.060 4.550 4.020 4.200 32,366 +0.17(+4.22%)
Feb 21, 2023 4.280 4.280 4.030 4.030 43,786 -0.14(-3.36%)
Feb 17, 2023 4.400 4.410 4.100 4.170 78,554 -0.34(-7.54%)
Feb 16, 2023 4.500 4.520 4.253 4.510 45,316 +0.10(+2.27%)
Feb 15, 2023 4.520 4.550 4.340 4.410 79,642 -0.31(-6.57%)
Feb 14, 2023 4.480 4.720 4.470 4.720 43,169 +0.23(+5.12%)
Feb 13, 2023 4.500 4.650 4.470 4.490 52,246 -0.01(-0.22%)
Feb 10, 2023 4.700 4.760 4.470 4.500 36,240 -0.33(-6.83%)
Feb 09, 2023 5.020 5.040 4.710 4.830 32,824 -0.16(-3.21%)
Feb 08, 2023 5.050 5.050 4.870 4.990 12,719 -0.01(-0.20%)
Feb 07, 2023 5.170 5.170 4.850 5.000 30,515 -0.12(-2.34%)
Feb 06, 2023 5.290 5.292 5.120 5.120 18,111 -0.06(-1.16%)
Feb 03, 2023 5.240 5.380 5.180 5.180 17,537 -0.23(-4.25%)
Feb 02, 2023 5.290 5.425 5.210 5.410 54,253 +0.12(+2.27%)
Feb 01, 2023 5.190 5.450 5.060 5.290 26,953 +0.01(+0.19%)
Jan 31, 2023 5.350 5.390 5.250 5.280 44,002 -0.25(-4.52%)
Jan 30, 2023 5.470 5.720 5.470 5.530 63,859 +0.21(+3.95%)
Jan 27, 2023 5.300 5.570 5.270 5.320 44,563 +0.02(+0.38%)
Jan 26, 2023 5.290 5.450 5.210 5.300 52,481 +0.18(+3.52%)
Jan 25, 2023 5.200 5.235 5.100 5.120 17,018 -0.09(-1.73%)
Jan 24, 2023 5.240 5.300 5.180 5.210 12,998 -0.02(-0.46%)
Jan 23, 2023 5.150 5.290 5.050 5.234 17,159 +0.28(+5.74%)
Jan 20, 2023 5.080 5.080 4.920 4.950 30,400 -0.16(-3.13%)
Jan 19, 2023 5.110 5.340 4.950 5.110 45,633 -0.33(-6.07%)
Jan 18, 2023 5.610 5.640 5.310 5.440 54,075 -0.06(-1.09%)
Jan 17, 2023 5.400 5.500 5.300 5.500 16,829 +0.30(+5.77%)
Jan 13, 2023 5.150 5.375 5.000 5.200 46,510 -0.21(-3.88%)
Jan 12, 2023 5.160 5.450 4.960 5.410 111,738 +0.31(+6.08%)
Jan 11, 2023 4.920 5.320 4.760 5.100 43,769 +0.66(+14.86%)
Jan 10, 2023 4.700 4.700 4.390 4.440 34,136 -0.37(-7.69%)
Jan 09, 2023 4.590 5.150 4.590 4.810 40,315 +0.21(+4.57%)
Jan 06, 2023 4.370 4.732 4.277 4.600 13,603 +0.40(+9.52%)
Jan 05, 2023 4.278 4.350 4.141 4.200 4,224 -0.14(-3.23%)
Jan 04, 2023 4.100 4.350 4.100 4.340 30,205 +0.44(+11.28%)
Jan 03, 2023 3.950 4.030 3.820 3.900 33,712 -0.20(-4.88%)
Dec 30, 2022 3.950 4.285 3.900 4.100 35,145 +0.11(+2.76%)
Dec 29, 2022 4.110 4.190 3.990 3.990 38,215 +0.00(+0.00%)
Dec 28, 2022 4.140 4.170 3.830 3.990 114,157 -0.28(-6.56%)
Dec 27, 2022 4.350 4.380 4.230 4.270 29,630 -0.06(-1.39%)
Dec 23, 2022 4.310 4.400 4.260 4.330 19,397 +0.06(+1.41%)
Dec 22, 2022 4.410 4.420 4.230 4.270 24,131 -0.25(-5.53%)
Dec 21, 2022 4.490 5.030 4.431 4.520 44,785 -0.28(-5.83%)
Dec 20, 2022 4.630 4.800 4.580 4.800 35,441 -0.05(-1.03%)
Dec 19, 2022 4.920 5.170 4.760 4.850 18,812 -0.19(-3.77%)
Dec 16, 2022 4.780 5.350 4.690 5.040 18,700 +0.11(+2.23%)
Dec 15, 2022 4.880 5.020 4.830 4.930 11,330 -0.31(-5.92%)
Dec 14, 2022 5.240 5.370 5.150 5.240 9,263 +0.22(+4.38%)
Dec 13, 2022 5.190 5.270 4.947 5.020 21,055 +0.02(+0.40%)
Dec 12, 2022 4.860 5.190 4.770 5.000 63,796 +0.07(+1.42%)
Dec 09, 2022 5.150 5.250 4.885 4.930 52,278 -0.32(-6.10%)
Dec 08, 2022 5.140 5.980 5.000 5.250 72,707 -0.10(-1.87%)
Dec 07, 2022 5.550 6.210 5.350 5.350 57,990 +0.00(+0.00%)
Dec 06, 2022 5.750 5.750 5.300 5.350 32,789 -0.42(-7.28%)
Dec 05, 2022 6.160 6.160 5.770 5.770 9,703 -0.51(-8.12%)
Dec 02, 2022 6.300 6.450 6.280 6.280 12,662 -0.08(-1.22%)
Dec 01, 2022 6.300 6.590 6.214 6.357 4,191 +0.17(+2.71%)
Nov 30, 2022 5.980 6.200 5.750 6.190 24,589 +0.28(+4.74%)
Nov 29, 2022 6.020 6.100 5.850 5.910 5,990 -0.26(-4.21%)
Nov 28, 2022 6.130 6.170 5.690 6.170 53,119 -0.31(-4.78%)
Nov 25, 2022 6.530 6.530 6.330 6.480 2,213 -0.04(-0.61%)
Nov 23, 2022 6.200 6.520 6.200 6.520 15,171 +0.33(+5.33%)
Nov 22, 2022 6.200 6.400 6.164 6.190 9,675 +0.01(+0.16%)
Nov 21, 2022 6.460 6.475 6.060 6.180 14,177 -0.43(-6.51%)
Nov 18, 2022 6.640 6.640 6.300 6.610 6,504 +0.01(+0.15%)
Nov 17, 2022 6.700 7.060 6.440 6.600 30,767 -0.45(-6.38%)
Nov 16, 2022 6.810 7.060 6.731 7.050 19,947 -0.06(-0.84%)
Nov 15, 2022 7.270 7.270 7.000 7.110 14,770 -0.22(-3.00%)
Nov 14, 2022 7.180 7.410 6.900 7.330 31,799 +0.34(+4.86%)
Nov 11, 2022 6.840 7.160 6.760 6.990 19,398 +0.52(+8.04%)
Nov 10, 2022 6.750 6.750 6.270 6.470 19,442 -0.08(-1.22%)
Nov 09, 2022 6.270 6.550 6.110 6.550 208,448 +0.10(+1.55%)
Nov 08, 2022 6.530 6.691 6.409 6.450 18,960 -0.25(-3.73%)
Nov 07, 2022 6.860 6.900 6.700 6.700 13,125 -0.18(-2.62%)
Nov 04, 2022 6.680 7.000 6.680 6.880 17,503 +0.09(+1.33%)
Nov 03, 2022 6.600 6.790 6.370 6.790 15,527 +0.00(+0.00%)
Nov 02, 2022 6.980 6.980 6.760 6.790 44,387 -0.31(-4.37%)
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.