Skip to main content

NOVONIX Limited - American Depository Shares (NQ: NVX )

2.250 +0.010 (+0.45%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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%)
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.