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 )

2.200 -0.010 (-0.45%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Dec 29, 2023 1.920 2.105 1.910 1.940 108,297 +0.08(+4.30%)
Dec 28, 2023 1.790 1.860 1.750 1.860 28,801 +0.08(+4.49%)
Dec 27, 2023 1.770 1.790 1.750 1.780 35,363 +0.03(+1.71%)
Dec 26, 2023 1.850 1.850 1.726 1.750 67,577 -0.07(-3.63%)
Dec 22, 2023 1.805 1.875 1.770 1.816 48,675 +0.05(+2.60%)
Dec 21, 2023 1.790 1.820 1.770 1.770 49,021 -0.12(-6.35%)
Dec 20, 2023 1.820 1.910 1.820 1.890 46,175 +0.06(+3.28%)
Dec 19, 2023 1.780 1.869 1.780 1.830 31,426 +0.01(+0.55%)
Dec 18, 2023 1.760 1.860 1.750 1.820 51,601 +0.00(+0.00%)
Dec 15, 2023 1.800 1.820 1.750 1.820 16,530 +0.00(+0.00%)
Dec 14, 2023 1.770 1.840 1.750 1.820 59,355 +0.04(+2.25%)
Dec 13, 2023 1.750 1.780 1.720 1.780 41,605 +0.01(+0.56%)
Dec 12, 2023 1.760 1.800 1.731 1.770 54,443 -0.04(-2.21%)
Dec 11, 2023 1.820 1.820 1.750 1.810 24,727 -0.05(-2.69%)
Dec 08, 2023 1.830 1.860 1.810 1.860 29,633 +0.02(+1.09%)
Dec 07, 2023 1.820 1.850 1.820 1.840 8,078 +0.03(+1.66%)
Dec 06, 2023 1.880 1.880 1.810 1.810 22,861 -0.07(-3.72%)
Dec 05, 2023 1.890 1.920 1.830 1.880 34,056 -0.06(-2.84%)
Dec 04, 2023 1.970 1.980 1.900 1.935 40,995 -0.01(-0.77%)
Dec 01, 2023 1.840 1.950 1.780 1.950 51,773 +0.10(+5.41%)
Nov 30, 2023 1.890 1.890 1.810 1.850 28,213 -0.05(-2.63%)
Nov 29, 2023 1.880 1.910 1.840 1.900 49,633 +0.01(+0.53%)
Nov 28, 2023 1.840 1.900 1.810 1.890 22,376 +0.01(+0.53%)
Nov 27, 2023 1.860 1.890 1.840 1.880 17,320 +0.03(+1.62%)
Nov 24, 2023 1.930 1.930 1.850 1.850 37,560 -0.11(-5.61%)
Nov 22, 2023 1.950 1.960 1.880 1.960 27,936 -0.02(-1.01%)
Nov 21, 2023 1.960 1.980 1.940 1.980 22,567 -0.01(-0.50%)
Nov 20, 2023 1.930 1.990 1.920 1.990 33,827 +0.07(+3.65%)
Nov 17, 2023 1.960 1.960 1.900 1.920 13,032 +0.04(+2.40%)
Nov 16, 2023 2.010 2.010 1.860 1.875 24,138 -0.09(-4.82%)
Nov 15, 2023 1.930 2.030 1.929 1.970 74,436 +0.00(+0.00%)
Nov 14, 2023 1.880 1.990 1.863 1.970 59,812 +0.08(+4.23%)
Nov 13, 2023 1.880 1.902 1.800 1.890 92,647 +0.02(+1.07%)
Nov 10, 2023 1.910 1.920 1.853 1.870 30,367 -0.07(-3.61%)
Nov 09, 2023 1.950 1.990 1.930 1.940 73,988 -0.06(-3.24%)
Nov 08, 2023 1.940 2.020 1.920 2.005 45,099 +0.00(+0.25%)
Nov 07, 2023 2.000 2.000 1.920 2.000 51,823 -0.04(-1.72%)
Nov 06, 2023 1.960 2.040 1.950 2.035 78,266 +0.06(+2.78%)
Nov 03, 2023 1.910 2.080 1.890 1.980 176,196 +0.01(+0.51%)
Nov 02, 2023 1.910 1.978 1.880 1.970 189,684 +0.06(+3.14%)
Nov 01, 2023 1.880 1.970 1.810 1.910 1,021,557 +0.08(+4.37%)
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%)
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.