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 )

2.360 -0.150 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2023 2.450 2.480 2.411 2.430 6,979 +0.00(+0.00%)
May 30, 2023 2.500 2.500 2.410 2.430 28,538 -0.10(-3.95%)
May 26, 2023 2.410 2.540 2.410 2.530 49,176 +0.15(+6.30%)
May 25, 2023 2.410 2.430 2.330 2.380 36,848 +0.00(+0.00%)
May 24, 2023 2.580 2.580 2.380 2.380 25,624 -0.15(-5.93%)
May 23, 2023 2.660 2.675 2.514 2.530 47,451 -0.19(-6.99%)
May 22, 2023 2.710 2.739 2.690 2.720 27,174 -0.02(-0.73%)
May 19, 2023 2.730 2.780 2.730 2.740 24,804 +0.05(+1.86%)
May 18, 2023 2.750 2.750 2.680 2.690 69,243 -0.06(-2.18%)
May 17, 2023 2.670 2.910 2.660 2.750 17,422 +0.01(+0.36%)
May 16, 2023 2.770 2.790 2.740 2.740 32,347 -0.06(-2.32%)
May 15, 2023 2.770 2.971 2.600 2.805 32,228 -0.03(-1.06%)
May 12, 2023 2.790 2.950 2.790 2.835 22,493 +0.10(+3.85%)
May 11, 2023 2.720 2.740 2.717 2.730 12,276 +0.04(+1.49%)
May 10, 2023 2.840 2.840 2.690 2.690 172,930 +0.02(+0.94%)
May 09, 2023 2.650 2.680 2.640 2.665 13,117 -0.04(-1.66%)
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 3.300 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%)
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.