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

Novonix Ltd (OP: NVNXF )

0.5400 +0.0020 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Jun 30, 2021 1.700 1.710 1.650 1.690 250,024 -0.08(-4.52%)
Jun 29, 2021 1.730 1.770 1.640 1.770 598,991 +0.04(+2.31%)
Jun 28, 2021 1.740 1.750 1.720 1.730 224,958 -0.07(-3.89%)
Jun 25, 2021 1.850 1.850 1.780 1.800 151,246 +0.01(+0.56%)
Jun 24, 2021 1.720 1.800 1.720 1.790 258,656 +0.09(+5.29%)
Jun 23, 2021 1.690 1.710 1.620 1.700 246,638 +0.09(+5.58%)
Jun 22, 2021 1.660 1.670 1.520 1.610 284,120 +0.00(+0.01%)
Jun 21, 2021 1.630 1.690 1.570 1.610 266,671 -0.06(-3.88%)
Jun 18, 2021 1.640 1.700 1.640 1.675 121,169 -0.00(-0.29%)
Jun 17, 2021 1.680 1.680 1.620 1.680 230,085 -0.00(-0.01%)
Jun 16, 2021 1.740 1.740 1.660 1.680 256,424 -0.03(-1.75%)
Jun 15, 2021 1.760 1.770 1.660 1.710 260,612 -0.04(-2.29%)
Jun 14, 2021 1.740 1.795 1.740 1.750 185,170 -0.03(-1.69%)
Jun 11, 2021 1.700 1.780 1.700 1.780 272,314 +0.05(+3.19%)
Jun 10, 2021 1.690 1.750 1.690 1.725 127,026 -0.02(-1.09%)
Jun 09, 2021 1.740 1.790 1.740 1.744 76,886 -0.02(-0.91%)
Jun 08, 2021 1.780 1.790 1.730 1.760 131,101 -0.01(-0.85%)
Jun 07, 2021 1.760 1.890 1.750 1.775 438,222 -0.07(-3.53%)
Jun 04, 2021 1.880 1.880 1.780 1.840 164,344 +0.00(+0.03%)
Jun 03, 2021 1.800 1.870 1.800 1.839 310,797 +0.04(+2.19%)
Jun 02, 2021 1.775 1.820 1.760 1.800 174,379 +0.01(+0.56%)
Jun 01, 2021 1.820 1.820 1.770 1.790 226,310 -0.03(-1.65%)
May 28, 2021 1.740 1.870 1.740 1.820 267,900 +0.11(+6.43%)
May 27, 2021 1.680 1.750 1.670 1.710 417,717 -0.03(-1.44%)
May 26, 2021 1.700 1.750 1.680 1.735 195,678 +0.05(+2.66%)
May 25, 2021 1.680 1.700 1.670 1.690 146,316 +0.01(+0.90%)
May 24, 2021 1.615 1.710 1.610 1.675 205,988 +0.06(+4.04%)
May 21, 2021 1.680 1.680 1.600 1.610 139,706 -0.07(-4.28%)
May 20, 2021 1.570 1.690 1.570 1.682 219,424 +0.15(+9.93%)
May 19, 2021 1.570 1.630 1.530 1.530 146,837 -0.04(-2.55%)
May 18, 2021 1.620 1.740 1.530 1.570 137,856 -0.04(-2.79%)
May 17, 2021 1.545 1.630 1.540 1.615 178,127 +0.10(+6.60%)
May 14, 2021 1.455 1.520 1.455 1.515 424,197 +0.05(+3.77%)
May 13, 2021 1.520 1.520 1.430 1.460 750,603 -0.11(-7.01%)
May 12, 2021 1.645 1.750 1.570 1.570 481,550 -0.12(-7.10%)
May 11, 2021 1.800 1.810 1.660 1.690 147,910 -0.10(-5.59%)
May 10, 2021 1.740 1.825 1.740 1.790 578,944 +0.14(+8.48%)
May 07, 2021 1.650 1.690 1.645 1.650 218,288 -0.04(-2.37%)
May 06, 2021 1.685 1.730 1.650 1.690 224,016 -0.04(-2.31%)
May 05, 2021 1.690 1.760 1.690 1.730 211,018 +0.00(+0.29%)
May 04, 2021 1.700 1.790 1.700 1.725 254,905 -0.07(-3.66%)
May 03, 2021 1.780 1.800 1.730 1.790 366,331 +0.02(+1.16%)
Apr 30, 2021 1.800 1.850 1.750 1.770 216,800 -0.12(-6.60%)
Apr 29, 2021 1.850 1.949 1.850 1.895 200,929 +0.10(+5.87%)
Apr 28, 2021 1.770 1.800 1.760 1.790 164,078 -0.03(-1.65%)
Apr 27, 2021 1.800 1.870 1.780 1.820 172,763 +0.02(+1.11%)
Apr 26, 2021 1.790 1.830 1.780 1.800 301,396 -0.05(-2.70%)
Apr 23, 2021 1.760 1.850 1.730 1.850 348,700 +0.13(+7.56%)
Apr 22, 2021 1.710 1.730 1.670 1.720 176,737 -0.04(-2.27%)
Apr 21, 2021 1.750 1.770 1.695 1.760 371,998 -0.04(-2.22%)
Apr 20, 2021 1.825 1.840 1.760 1.800 253,989 +0.00(+0.00%)
Apr 19, 2021 1.815 1.840 1.800 1.800 207,065 -0.01(-0.83%)
Apr 16, 2021 1.815 1.840 1.795 1.815 376,500 +0.03(+1.68%)
Apr 15, 2021 1.735 1.810 1.730 1.785 566,626 +0.05(+3.18%)
Apr 14, 2021 1.700 1.750 1.700 1.730 304,524 +0.05(+2.98%)
Apr 13, 2021 1.750 1.750 1.660 1.680 298,660 -0.03(-1.75%)
Apr 12, 2021 1.725 1.780 1.700 1.710 238,218 -0.08(-4.47%)
Apr 09, 2021 1.795 1.800 1.720 1.790 341,900 +0.01(+0.28%)
Apr 08, 2021 1.730 1.790 1.730 1.785 203,946 +0.05(+3.18%)
Apr 07, 2021 1.780 1.850 1.720 1.730 314,489 -0.07(-4.10%)
Apr 06, 2021 1.895 1.910 1.730 1.804 238,988 -0.11(-5.55%)
Apr 05, 2021 1.880 1.940 1.810 1.910 270,090 +0.07(+3.80%)
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.