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 (%)
Aug 31, 2020 1.220 1.220 1.190 1.195 162,587 +0.01(+0.84%)
Aug 28, 2020 1.185 1.200 1.165 1.185 117,000 -0.01(-1.25%)
Aug 27, 2020 1.210 1.210 1.120 1.200 231,726 +0.08(+7.14%)
Aug 26, 2020 1.170 1.170 1.100 1.120 310,993 -0.09(-7.44%)
Aug 25, 2020 1.250 1.260 1.200 1.210 423,668 -0.05(-3.96%)
Aug 24, 2020 1.210 1.300 1.190 1.260 422,989 +0.17(+15.59%)
Aug 21, 2020 1.145 1.150 1.060 1.090 562,100 -0.05(-4.39%)
Aug 20, 2020 1.150 1.170 1.090 1.140 688,344 +0.16(+16.09%)
Aug 19, 2020 0.9919 1.050 0.9710 0.9820 1,570,666 +0.01(+0.77%)
Aug 18, 2020 0.9050 0.9750 0.8800 0.9745 1,707,000 +0.11(+13.31%)
Aug 17, 2020 0.8300 0.8777 0.8300 0.8600 247,838 +0.03(+2.99%)
Aug 14, 2020 0.8030 0.8510 0.8030 0.8350 140,300 +0.00(+0.00%)
Aug 13, 2020 0.8460 0.8460 0.8170 0.8350 191,541 +0.01(+0.60%)
Aug 12, 2020 0.8000 0.8936 0.8000 0.8300 138,259 -0.05(-5.68%)
Aug 11, 2020 0.8920 0.9000 0.8600 0.8800 133,789 -0.05(-5.07%)
Aug 10, 2020 0.9722 0.9722 0.8345 0.9270 213,400 +0.11(+13.05%)
Aug 07, 2020 0.8148 0.8333 0.8079 0.8200 176,300 +0.02(+2.37%)
Aug 06, 2020 0.8386 0.8386 0.8010 0.8010 128,101 +0.00(+0.13%)
Aug 05, 2020 0.8400 0.8400 0.8000 0.8000 172,448 +0.00(+0.00%)
Aug 04, 2020 0.7916 0.8220 0.7916 0.8000 176,404 -0.04(-5.16%)
Aug 03, 2020 0.8064 0.8740 0.8064 0.8435 208,731 +0.04(+4.63%)
Jul 31, 2020 0.8200 0.8200 0.7851 0.8062 135,000 -0.00(-0.46%)
Jul 30, 2020 0.8400 0.8497 0.7871 0.8099 167,857 -0.00(-0.01%)
Jul 29, 2020 0.8385 0.8450 0.7851 0.8100 789,021 -0.02(-2.29%)
Jul 28, 2020 0.8472 0.8472 0.8110 0.8290 82,320 +0.01(+1.10%)
Jul 27, 2020 0.8093 0.8409 0.8093 0.8200 159,253 +0.00(+0.00%)
Jul 24, 2020 0.8462 0.8462 0.8000 0.8200 249,000 -0.01(-1.74%)
Jul 23, 2020 0.8625 0.8625 0.7700 0.8345 256,708 +0.04(+5.63%)
Jul 22, 2020 0.8000 0.8000 0.7410 0.7900 243,776 +0.05(+6.61%)
Jul 21, 2020 0.7059 0.7500 0.7000 0.7410 136,051 +0.02(+2.76%)
Jul 20, 2020 0.7160 0.7300 0.6930 0.7211 101,786 +0.01(+0.75%)
Jul 17, 2020 0.6920 0.7200 0.6800 0.7157 279,500 +0.02(+3.42%)
Jul 16, 2020 0.6925 0.6925 0.6820 0.6920 82,617 +0.00(+0.68%)
Jul 15, 2020 0.6852 0.6993 0.6756 0.6873 111,456 -0.02(-2.62%)
Jul 14, 2020 0.7210 0.7210 0.6800 0.7058 88,055 +0.00(+0.11%)
Jul 13, 2020 0.8104 0.8900 0.6804 0.7050 379,756 +0.01(+0.82%)
Jul 10, 2020 0.6230 0.7425 0.6230 0.6993 128,000 +0.04(+5.32%)
Jul 09, 2020 0.7350 0.7350 0.6640 0.6640 137,538 -0.06(-7.78%)
Jul 08, 2020 0.6791 0.7217 0.6600 0.7200 240,944 +0.04(+6.02%)
Jul 07, 2020 0.7100 0.7400 0.6600 0.6791 74,141 -0.00(-0.28%)
Jul 06, 2020 0.6300 0.7300 0.6200 0.6810 362,486 +0.05(+8.61%)
Jul 02, 2020 0.6200 0.6300 0.6100 0.6270 210,400 +0.01(+1.13%)
Jul 01, 2020 0.6400 0.6400 0.6100 0.6200 95,298 -0.02(-3.13%)
Jun 30, 2020 0.6200 0.6600 0.6100 0.6400 79,439 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.6900 0.6100 0.6400 393,085 -0.06(-8.56%)
Jun 26, 2020 0.7500 0.7500 0.6600 0.6999 44,200 +0.01(+1.43%)
Jun 25, 2020 0.7000 0.7159 0.6145 0.6900 136,121 +0.04(+6.15%)
Jun 24, 2020 0.7000 0.7000 0.6500 0.6500 252,923 -0.05(-7.14%)
Jun 23, 2020 0.7000 0.7300 0.6900 0.7000 132,801 -0.01(-1.41%)
Jun 22, 2020 0.7253 0.7983 0.6900 0.7100 157,810 +0.02(+2.90%)
Jun 19, 2020 0.7000 0.8000 0.6300 0.6900 539,300 -0.06(-8.00%)
Jun 18, 2020 0.7892 0.8900 0.7100 0.7500 462,338 -0.05(-6.07%)
Jun 17, 2020 0.7950 0.8435 0.7501 0.7985 430,813 -0.01(-1.42%)
Jun 16, 2020 0.8512 0.9400 0.8000 0.8100 483,860 -0.07(-7.90%)
Jun 15, 2020 0.9900 0.9900 0.8300 0.8795 881,838 -0.06(-6.44%)
Jun 12, 2020 0.9800 1.060 0.8000 0.9400 1,248,000 +0.15(+18.99%)
Jun 11, 2020 0.7900 1.275 0.7750 0.7900 901,149 -0.26(-24.76%)
Jun 10, 2020 0.9500 1.070 0.8765 1.050 836,536 +0.27(+34.62%)
Jun 09, 2020 0.8000 0.9500 0.7500 0.7800 1,094,844 +0.08(+11.43%)
Jun 08, 2020 1.000 1.000 0.5000 0.7000 976,422 +0.05(+7.69%)
Jun 05, 2020 0.6500 1.000 0.5200 0.6500 358,900 -0.19(-22.62%)
Jun 04, 2020 0.9000 2.500 0.6000 0.8400 611,086 +0.05(+6.33%)
Jun 03, 2020 1.100 1.150 0.6000 0.7900 382,724 +0.29(+58.00%)
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.