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 )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 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 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%)
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.