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 )

2.312 -0.048 (-2.05%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 2.310 2.310 2.110 2.130 49,461 -0.06(-2.74%)
Sep 28, 2023 2.170 2.260 2.129 2.190 101,412 +0.01(+0.46%)
Sep 27, 2023 2.140 2.240 2.110 2.180 78,630 +0.08(+3.81%)
Sep 26, 2023 2.130 2.170 2.099 2.100 40,114 -0.11(-4.98%)
Sep 25, 2023 2.210 2.280 2.130 2.210 30,668 +0.01(+0.45%)
Sep 22, 2023 2.070 2.220 2.070 2.200 70,763 +0.20(+10.00%)
Sep 21, 2023 2.180 2.180 1.920 2.000 111,415 -0.16(-7.41%)
Sep 20, 2023 2.250 2.280 2.130 2.160 102,465 -0.08(-3.57%)
Sep 19, 2023 2.240 2.290 2.220 2.240 84,189 -0.13(-5.49%)
Sep 18, 2023 2.250 2.370 2.130 2.370 343,970 -0.01(-0.42%)
Sep 15, 2023 2.240 2.630 2.210 2.380 7,043,194 +0.52(+27.96%)
Sep 14, 2023 1.810 1.930 1.770 1.860 43,129 +0.05(+2.76%)
Sep 13, 2023 1.860 1.860 1.800 1.810 85,596 -0.17(-8.59%)
Sep 12, 2023 1.910 2.062 1.910 1.980 36,180 +0.05(+2.59%)
Sep 11, 2023 2.000 2.028 1.901 1.930 81,837 -0.16(-7.66%)
Sep 08, 2023 2.080 2.090 2.010 2.090 26,674 +0.05(+2.45%)
Sep 07, 2023 2.140 2.140 2.040 2.040 36,736 -0.15(-6.67%)
Sep 06, 2023 2.250 2.380 2.130 2.186 69,655 -0.06(-2.84%)
Sep 05, 2023 2.450 2.450 2.230 2.250 67,554 -0.20(-8.18%)
Sep 01, 2023 2.600 2.740 2.300 2.450 67,030 -0.17(-6.49%)
Aug 31, 2023 2.690 2.690 2.610 2.620 59,470 -0.27(-9.34%)
Aug 30, 2023 2.850 2.890 2.770 2.890 20,245 +0.12(+4.33%)
Aug 29, 2023 2.700 2.770 2.699 2.770 18,008 +0.07(+2.59%)
Aug 28, 2023 2.770 2.770 2.691 2.700 19,801 -0.09(-3.23%)
Aug 25, 2023 2.780 2.820 2.721 2.790 23,258 -0.05(-1.76%)
Aug 24, 2023 2.970 2.970 2.811 2.840 17,037 -0.14(-4.70%)
Aug 23, 2023 2.800 2.984 2.793 2.980 48,230 +0.21(+7.78%)
Aug 22, 2023 2.820 2.820 2.670 2.765 70,838 -0.07(-2.64%)
Aug 21, 2023 2.670 2.840 2.665 2.840 73,538 +0.30(+11.81%)
Aug 18, 2023 2.530 2.540 2.480 2.540 17,025 -0.00(-0.20%)
Aug 17, 2023 2.610 2.610 2.490 2.545 40,850 -0.06(-2.12%)
Aug 16, 2023 2.580 2.600 2.510 2.600 109,735 +0.05(+1.96%)
Aug 15, 2023 2.580 2.589 2.510 2.550 85,773 +0.13(+5.37%)
Aug 14, 2023 2.460 2.460 2.380 2.420 27,909 -0.02(-0.82%)
Aug 11, 2023 2.430 2.440 2.350 2.440 38,801 -0.01(-0.41%)
Aug 10, 2023 2.430 2.500 2.370 2.450 66,600 +0.03(+1.03%)
Aug 09, 2023 2.450 2.460 2.400 2.425 34,152 -0.04(-1.42%)
Aug 08, 2023 2.550 2.550 2.410 2.460 32,457 -0.14(-5.38%)
Aug 07, 2023 2.600 2.620 2.510 2.600 47,361 +0.05(+1.96%)
Aug 04, 2023 2.640 2.640 2.540 2.550 20,880 -0.10(-3.77%)
Aug 03, 2023 2.540 2.650 2.522 2.650 13,671 +0.11(+4.33%)
Aug 02, 2023 2.590 2.630 2.500 2.540 95,542 -0.06(-2.31%)
Aug 01, 2023 2.590 2.620 2.580 2.600 20,823 -0.01(-0.38%)
Jul 31, 2023 2.610 2.640 2.590 2.610 67,126 +0.01(+0.38%)
Jul 28, 2023 2.650 2.670 2.600 2.600 47,271 -0.03(-1.14%)
Jul 27, 2023 2.680 2.730 2.590 2.630 59,922 +0.01(+0.38%)
Jul 26, 2023 2.710 2.710 2.585 2.620 61,593 -0.03(-1.13%)
Jul 25, 2023 2.670 2.670 2.630 2.650 17,916 -0.02(-0.75%)
Jul 24, 2023 2.710 2.710 2.620 2.670 72,091 -0.02(-0.74%)
Jul 21, 2023 2.720 2.730 2.650 2.690 32,850 -0.03(-1.10%)
Jul 20, 2023 2.820 2.820 2.690 2.720 52,933 -0.07(-2.51%)
Jul 19, 2023 2.750 2.820 2.750 2.790 37,353 +0.02(+0.72%)
Jul 18, 2023 2.830 2.830 2.710 2.770 78,750 -0.08(-2.98%)
Jul 17, 2023 2.840 2.890 2.815 2.855 46,503 -0.04(-1.21%)
Jul 14, 2023 2.780 2.940 2.780 2.890 188,905 +0.09(+3.21%)
Jul 13, 2023 2.790 2.890 2.730 2.800 116,655 -0.02(-0.71%)
Jul 12, 2023 2.780 2.880 2.530 2.820 798,013 +0.17(+6.42%)
Jul 11, 2023 2.650 2.800 2.620 2.650 105,150 +0.05(+1.92%)
Jul 10, 2023 2.660 2.660 2.510 2.600 56,347 -0.05(-1.89%)
Jul 07, 2023 2.640 2.720 2.590 2.650 29,224 +0.09(+3.52%)
Jul 06, 2023 2.670 2.670 2.550 2.560 33,182 -0.17(-6.40%)
Jul 05, 2023 2.660 2.740 2.650 2.735 33,994 +0.02(+0.92%)
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.