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 )

2.485 +0.225 (+9.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 17, 2024 2.340 2.485 2.330 2.485 53,911 +0.23(+9.97%)
May 16, 2024 2.400 2.400 2.240 2.260 33,662 -0.07(-3.00%)
May 15, 2024 2.300 2.340 2.300 2.330 18,907 +0.03(+1.30%)
May 14, 2024 2.300 2.480 2.230 2.300 46,379 +0.08(+3.60%)
May 13, 2024 2.290 2.290 2.200 2.220 18,499 -0.16(-6.72%)
May 10, 2024 2.300 2.470 2.210 2.380 48,861 +0.11(+4.85%)
May 09, 2024 2.280 2.346 2.265 2.270 8,127 +0.01(+0.44%)
May 08, 2024 2.210 2.300 2.210 2.260 7,970 +0.01(+0.44%)
May 07, 2024 2.340 2.360 2.250 2.250 9,568 -0.05(-2.17%)
May 06, 2024 2.220 2.335 2.181 2.300 28,311 +0.07(+3.14%)
May 03, 2024 2.280 2.290 2.230 2.230 19,579 -0.04(-1.98%)
May 02, 2024 2.250 2.300 2.200 2.275 26,994 -0.00(-0.22%)
May 01, 2024 2.330 2.330 2.278 2.280 14,299 +0.02(+0.88%)
Apr 30, 2024 2.400 2.400 2.230 2.260 28,734 -0.25(-9.96%)
Apr 29, 2024 2.340 2.600 2.310 2.510 29,303 +0.21(+9.13%)
Apr 26, 2024 2.260 2.480 2.200 2.300 39,112 +0.09(+4.07%)
Apr 25, 2024 2.260 2.410 2.200 2.210 35,882 -0.06(-2.64%)
Apr 24, 2024 2.290 2.327 2.200 2.270 12,829 -0.12(-5.02%)
Apr 23, 2024 2.230 2.390 2.230 2.390 7,313 +0.12(+5.52%)
Apr 22, 2024 2.280 2.480 2.230 2.265 33,417 -0.03(-1.48%)
Apr 19, 2024 2.350 2.492 2.190 2.299 41,190 -0.06(-2.58%)
Apr 18, 2024 2.480 2.480 2.360 2.360 9,395 -0.15(-5.97%)
Apr 17, 2024 2.600 2.635 2.480 2.510 10,868 -0.06(-2.34%)
Apr 16, 2024 2.600 2.600 2.420 2.570 39,714 -0.03(-1.15%)
Apr 15, 2024 2.790 2.790 2.600 2.600 32,246 -0.23(-8.29%)
Apr 12, 2024 3.050 3.050 2.810 2.835 32,857 -0.27(-8.55%)
Apr 11, 2024 2.900 3.100 2.900 3.100 90,992 +0.30(+10.71%)
Apr 10, 2024 2.820 2.830 2.700 2.800 57,013 +0.14(+5.26%)
Apr 09, 2024 2.750 2.746 2.620 2.660 16,870 +0.02(+0.76%)
Apr 08, 2024 2.620 2.670 2.590 2.640 20,394 +0.03(+1.15%)
Apr 05, 2024 2.700 2.730 2.532 2.610 19,539 -0.09(-3.33%)
Apr 04, 2024 2.830 2.850 2.660 2.700 105,077 +0.23(+9.31%)
Apr 03, 2024 2.390 2.520 2.390 2.470 69,730 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.370 2.450 22,972 +0.03(+1.24%)
Apr 01, 2024 2.410 2.550 2.385 2.420 83,235 +0.18(+8.04%)
Mar 28, 2024 2.260 2.300 2.300 2.240 28,402 +0.00(+0.00%)
Mar 27, 2024 2.240 2.275 2.190 2.240 11,798 +0.05(+2.28%)
Mar 26, 2024 2.260 2.265 2.150 2.190 28,028 -0.02(-0.90%)
Mar 25, 2024 2.280 2.290 2.160 2.210 16,712 +0.01(+0.45%)
Mar 22, 2024 2.370 2.389 2.130 2.200 29,988 -0.22(-9.09%)
Mar 21, 2024 2.480 2.480 2.400 2.420 11,873 -0.04(-1.63%)
Mar 20, 2024 2.380 2.460 2.340 2.460 22,289 +0.02(+0.92%)
Mar 19, 2024 2.400 2.440 1.918 2.438 143,387 -0.01(-0.51%)
Mar 18, 2024 2.620 2.620 2.450 2.450 30,831 -0.22(-8.24%)
Mar 15, 2024 2.560 2.704 2.560 2.670 19,254 -0.03(-1.11%)
Mar 14, 2024 2.760 2.770 2.670 2.700 95,558 -0.18(-6.25%)
Mar 13, 2024 2.850 2.920 2.830 2.880 66,586 +0.03(+1.05%)
Mar 12, 2024 2.580 2.850 2.480 2.850 149,430 +0.48(+20.00%)
Mar 11, 2024 2.440 2.450 2.290 2.375 33,199 -0.13(-5.38%)
Mar 08, 2024 2.660 2.661 2.450 2.510 56,634 -0.14(-5.28%)
Mar 07, 2024 2.470 2.690 2.470 2.650 85,882 +0.10(+3.92%)
Mar 06, 2024 2.460 2.570 2.390 2.550 80,175 +0.12(+4.94%)
Mar 05, 2024 2.520 2.520 2.300 2.430 34,447 -0.09(-3.57%)
Mar 04, 2024 2.580 2.580 2.431 2.520 97,743 -0.03(-1.18%)
Mar 01, 2024 2.420 2.670 2.390 2.550 195,515 +0.35(+15.91%)
Feb 29, 2024 2.220 2.230 2.120 2.200 61,237 -0.11(-4.76%)
Feb 28, 2024 2.270 2.330 2.250 2.310 48,152 +0.08(+3.82%)
Feb 27, 2024 2.320 2.320 2.144 2.225 106,757 -0.16(-6.52%)
Feb 26, 2024 2.300 2.450 2.270 2.380 59,378 +0.15(+6.73%)
Feb 23, 2024 2.380 2.380 2.190 2.230 89,930 -0.21(-8.61%)
Feb 22, 2024 2.380 2.490 2.320 2.440 143,705 +0.31(+14.55%)
Feb 21, 2024 2.260 2.260 2.120 2.130 72,042 -0.10(-4.48%)
Feb 20, 2024 2.310 2.360 2.150 2.230 161,277 -0.07(-3.04%)
Feb 16, 2024 2.150 2.490 2.150 2.300 554,430 +0.42(+22.34%)
Feb 15, 2024 1.830 1.950 1.830 1.880 36,782 +0.03(+1.62%)
Feb 14, 2024 1.790 1.870 1.770 1.850 32,264 +0.02(+1.09%)
Feb 13, 2024 1.710 1.960 1.710 1.830 73,300 +0.06(+3.27%)
Feb 12, 2024 1.890 1.890 1.770 1.772 88,119 -0.08(-4.22%)
Feb 09, 2024 1.810 1.900 1.672 1.850 545,261 +0.26(+16.35%)
Feb 08, 2024 1.620 1.680 1.590 1.590 123,739 +0.05(+3.25%)
Feb 07, 2024 1.510 1.560 1.510 1.540 16,944 -0.01(-0.65%)
Feb 06, 2024 1.490 1.550 1.480 1.550 18,700 +0.05(+3.33%)
Feb 05, 2024 1.430 1.580 1.420 1.500 61,649 +0.08(+5.63%)
Feb 02, 2024 1.500 1.500 1.400 1.420 19,011 -0.04(-2.74%)
Feb 01, 2024 1.460 1.519 1.460 1.460 10,281 +0.00(+0.00%)
Jan 31, 2024 1.500 1.550 1.460 1.460 18,056 -0.09(-5.81%)
Jan 30, 2024 1.670 1.670 1.500 1.550 29,391 -0.05(-3.13%)
Jan 29, 2024 1.570 1.600 1.510 1.600 45,412 +0.17(+11.76%)
Jan 26, 2024 1.430 1.470 1.430 1.432 15,963 -0.02(-1.26%)
Jan 25, 2024 1.450 1.470 1.440 1.450 24,980 +0.01(+0.69%)
Jan 24, 2024 1.470 1.470 1.440 1.440 7,672 -0.04(-2.70%)
Jan 23, 2024 1.450 1.530 1.440 1.480 33,183 +0.04(+2.78%)
Jan 22, 2024 1.570 1.570 1.410 1.440 48,103 -0.14(-8.86%)
Jan 19, 2024 1.590 1.633 1.560 1.580 18,377 -0.02(-1.25%)
Jan 18, 2024 1.640 1.640 1.550 1.600 38,211 -0.10(-5.88%)
Jan 17, 2024 1.700 1.700 1.620 1.700 17,667 +0.00(+0.00%)
Jan 16, 2024 1.700 1.706 1.670 1.700 28,027 +0.00(+0.29%)
Jan 12, 2024 1.730 1.740 1.690 1.695 37,032 -0.01(-0.88%)
Jan 11, 2024 1.770 1.780 1.710 1.710 32,740 -0.06(-3.17%)
Jan 10, 2024 1.790 1.879 1.766 1.766 43,563 -0.05(-2.97%)
Jan 09, 2024 1.790 1.850 1.780 1.820 26,321 -0.02(-1.09%)
Jan 08, 2024 1.800 1.850 1.770 1.840 32,769 -0.02(-1.08%)
Jan 05, 2024 1.950 1.950 1.825 1.860 8,975 -0.03(-1.59%)
Jan 04, 2024 1.910 1.928 1.860 1.890 25,745 -0.01(-0.53%)
Jan 03, 2024 1.920 1.935 1.860 1.900 30,204 -0.04(-2.06%)
Jan 02, 2024 1.950 2.000 1.900 1.940 54,877 +0.00(+0.00%)
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%)
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.