Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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, 2021 1.600 1.690 1.600 1.640 224,651 +0.01(+0.61%)
Mar 30, 2021 1.685 1.770 1.600 1.630 557,510 -0.10(-5.78%)
Mar 29, 2021 1.840 1.840 1.670 1.730 680,388 -0.10(-5.46%)
Mar 26, 2021 1.780 1.860 1.710 1.830 423,700 +0.13(+7.65%)
Mar 25, 2021 1.770 1.780 1.650 1.700 555,720 -0.06(-3.68%)
Mar 24, 2021 1.880 1.880 1.740 1.765 839,224 -0.16(-8.07%)
Mar 23, 2021 1.925 1.990 1.880 1.920 490,590 -0.05(-2.54%)
Mar 22, 2021 2.035 2.070 1.970 1.970 443,526 -0.03(-1.50%)
Mar 19, 2021 2.045 2.060 1.920 2.000 443,300 +0.02(+1.01%)
Mar 18, 2021 2.050 2.060 1.980 1.980 241,869 +0.02(+0.81%)
Mar 17, 2021 1.980 2.040 1.910 1.964 456,306 -0.05(-2.29%)
Mar 16, 2021 2.095 2.150 2.000 2.010 505,222 -0.09(-4.24%)
Mar 15, 2021 2.150 2.210 2.040 2.099 1,140,709 -0.09(-4.16%)
Mar 12, 2021 2.140 2.200 2.135 2.190 700,600 +0.11(+5.29%)
Mar 11, 2021 1.975 2.080 1.950 2.080 489,139 +0.13(+6.67%)
Mar 10, 2021 1.955 2.010 1.920 1.950 766,946 -0.07(-3.47%)
Mar 09, 2021 2.000 2.030 1.850 2.020 763,234 +0.17(+9.19%)
Mar 08, 2021 1.870 1.880 1.800 1.850 1,137,049 -0.09(-4.64%)
Mar 05, 2021 1.780 2.000 1.780 1.940 1,055,300 +0.14(+7.78%)
Mar 04, 2021 2.000 2.010 1.750 1.800 1,330,653 -0.20(-10.00%)
Mar 03, 2021 2.110 2.120 2.000 2.000 1,006,363 -0.24(-10.71%)
Mar 02, 2021 2.300 2.300 2.110 2.240 1,053,467 -0.09(-3.86%)
Mar 01, 2021 2.340 2.340 2.260 2.330 841,195 +0.01(+0.43%)
Feb 26, 2021 2.400 2.410 2.240 2.320 1,113,400 -0.12(-4.90%)
Feb 25, 2021 2.625 2.650 2.300 2.439 1,137,031 -0.24(-8.97%)
Feb 24, 2021 2.595 2.800 2.570 2.680 575,002 -0.01(-0.37%)
Feb 23, 2021 2.800 2.840 2.460 2.690 1,579,790 -0.02(-0.70%)
Feb 22, 2021 2.585 3.000 2.540 2.709 2,101,653 +0.06(+2.23%)
Feb 19, 2021 2.595 2.670 2.530 2.650 1,194,700 +0.41(+18.30%)
Feb 18, 2021 2.310 2.320 2.190 2.240 606,438 -0.05(-2.40%)
Feb 17, 2021 2.370 2.370 2.250 2.295 584,972 -0.10(-4.37%)
Feb 16, 2021 2.350 2.430 2.240 2.400 1,231,441 +0.24(+11.11%)
Feb 12, 2021 2.130 2.190 2.060 2.160 493,700 +0.05(+2.37%)
Feb 11, 2021 2.150 2.160 2.070 2.110 546,552 -0.02(-0.94%)
Feb 10, 2021 2.100 2.220 2.080 2.130 567,062 +0.02(+0.95%)
Feb 09, 2021 2.155 2.170 2.040 2.110 523,452 -0.07(-3.21%)
Feb 08, 2021 2.145 2.200 2.050 2.180 836,875 +0.06(+3.07%)
Feb 05, 2021 2.125 2.180 2.050 2.115 646,300 -0.00(-0.24%)
Feb 04, 2021 2.100 2.220 2.020 2.120 884,574 -0.07(-3.20%)
Feb 03, 2021 2.325 2.350 2.190 2.190 456,787 -0.12(-5.19%)
Feb 02, 2021 2.275 2.370 2.240 2.310 1,019,812 +0.03(+1.32%)
Feb 01, 2021 2.050 2.289 2.030 2.280 1,179,740 +0.27(+13.43%)
Jan 29, 2021 2.080 2.080 1.790 2.010 3,107,700 -0.26(-11.45%)
Jan 28, 2021 2.410 2.425 2.200 2.270 3,585,877 -0.18(-7.35%)
Jan 27, 2021 2.670 2.750 2.350 2.450 3,809,170 -0.64(-20.71%)
Jan 26, 2021 3.200 3.240 3.010 3.090 1,905,135 +0.09(+3.00%)
Jan 25, 2021 2.800 3.000 2.770 3.000 2,937,247 +0.72(+31.58%)
Jan 22, 2021 2.245 2.300 2.210 2.280 2,094,600 +0.09(+4.11%)
Jan 21, 2021 2.035 2.290 1.930 2.190 4,219,042 +0.54(+32.73%)
Jan 20, 2021 1.750 1.760 1.600 1.650 2,136,167 +0.12(+7.84%)
Jan 19, 2021 1.810 1.960 1.370 1.530 2,975,205 +0.34(+28.57%)
Jan 15, 2021 1.205 1.260 1.190 1.190 942,800 +0.01(+1.28%)
Jan 14, 2021 1.150 1.230 1.150 1.175 1,254,969 -0.02(-2.08%)
Jan 13, 2021 1.390 1.390 1.200 1.200 920,768 -0.14(-10.31%)
Jan 12, 2021 1.320 1.360 1.320 1.338 1,289,885 +0.02(+1.52%)
Jan 11, 2021 1.230 1.390 1.150 1.318 2,672,524 +0.10(+8.48%)
Jan 08, 2021 1.110 1.240 1.110 1.215 1,748,200 +0.14(+12.50%)
Jan 07, 2021 1.130 1.130 1.010 1.080 1,139,462 +0.06(+5.88%)
Jan 06, 2021 1.160 1.170 1.020 1.020 946,423 -0.11(-9.73%)
Jan 05, 2021 1.120 1.140 1.050 1.130 1,375,500 +0.13(+13.34%)
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.