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 )

2.260 -0.250 (-9.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Mar 31, 2023 3.380 3.770 3.250 3.600 186,533 +0.41(+12.85%)
Mar 30, 2023 3.250 3.300 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%)
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.