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 )

2.230 -0.050 (-2.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2022 7.170 7.322 6.992 7.100 15,521 +0.10(+1.43%)
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%)
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.