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 (%)
Sep 30, 2021 5.035 5.040 4.790 4.900 408,836 -0.13(-2.68%)
Sep 29, 2021 5.000 5.070 4.900 5.035 533,099 +0.21(+4.46%)
Sep 28, 2021 4.990 4.990 4.770 4.820 367,381 -0.06(-1.33%)
Sep 27, 2021 4.960 4.990 4.800 4.885 393,377 -0.08(-1.51%)
Sep 24, 2021 4.885 4.990 4.870 4.960 568,016 +0.14(+3.01%)
Sep 23, 2021 4.610 4.888 4.370 4.815 592,592 +0.43(+9.92%)
Sep 22, 2021 4.350 4.459 4.300 4.380 293,824 +0.05(+1.17%)
Sep 21, 2021 4.450 4.450 4.260 4.330 316,090 +0.08(+1.88%)
Sep 20, 2021 4.340 6.180 4.160 4.250 703,414 -0.09(-2.07%)
Sep 17, 2021 4.265 4.440 4.180 4.340 519,529 +0.25(+6.11%)
Sep 16, 2021 4.200 4.200 4.040 4.090 391,953 -0.08(-1.92%)
Sep 15, 2021 4.030 4.230 4.030 4.170 586,915 +0.22(+5.57%)
Sep 14, 2021 4.090 4.150 3.950 3.950 1,137,689 -0.29(-6.84%)
Sep 13, 2021 4.450 4.450 4.450 4.240 896,697 -0.21(-4.83%)
Sep 10, 2021 4.600 4.600 4.420 4.455 1,069,070 +0.12(+2.89%)
Sep 09, 2021 4.170 4.360 4.140 4.330 1,204,364 +0.22(+5.35%)
Sep 08, 2021 3.860 4.120 3.860 4.110 1,218,830 +0.34(+9.02%)
Sep 07, 2021 3.725 3.810 3.720 3.770 739,576 +0.04(+1.21%)
Sep 03, 2021 3.750 3.760 3.620 3.725 330,154 -0.03(-0.93%)
Sep 02, 2021 3.695 3.770 3.620 3.760 686,542 +0.16(+4.59%)
Sep 01, 2021 3.410 3.610 3.400 3.595 684,759 +0.23(+6.68%)
Aug 31, 2021 3.400 3.400 3.310 3.370 481,071 -0.18(-5.07%)
Aug 30, 2021 3.335 3.580 3.320 3.550 904,910 +0.49(+16.01%)
Aug 27, 2021 3.060 3.070 3.020 3.060 188,301 +0.04(+1.16%)
Aug 26, 2021 3.050 3.070 2.990 3.025 275,864 -0.08(-2.67%)
Aug 25, 2021 3.075 3.140 3.040 3.108 895,988 +0.23(+8.10%)
Aug 24, 2021 2.880 2.990 2.850 2.875 213,211 -0.00(-0.17%)
Aug 23, 2021 2.765 2.899 2.765 2.880 444,980 +0.30(+11.63%)
Aug 20, 2021 2.695 2.740 2.570 2.580 469,946 -0.17(-6.18%)
Aug 19, 2021 2.775 2.830 2.680 2.750 159,689 -0.03(-1.08%)
Aug 18, 2021 2.740 2.850 2.730 2.780 558,256 +0.18(+7.13%)
Aug 17, 2021 2.750 2.800 2.550 2.595 846,911 -0.16(-5.98%)
Aug 16, 2021 2.930 2.940 2.750 2.760 934,128 -0.26(-8.61%)
Aug 13, 2021 3.055 3.100 2.980 3.020 679,336 -0.03(-0.98%)
Aug 12, 2021 3.050 3.110 3.000 3.050 903,284 +0.01(+0.49%)
Aug 11, 2021 2.975 3.120 2.900 3.035 1,877,759 +0.41(+15.40%)
Aug 10, 2021 2.550 2.690 2.480 2.630 2,017,730 +0.37(+16.37%)
Aug 06, 2021 2.260 2.260 2.260 0 +0.10(+4.63%)
Aug 05, 2021 2.130 2.160 2.125 2.160 610,658 +0.03(+1.64%)
Aug 04, 2021 2.200 2.200 2.110 2.125 329,766 -0.06(-2.97%)
Aug 03, 2021 2.250 2.250 2.170 2.190 649,730 +0.03(+1.39%)
Aug 02, 2021 2.115 2.170 2.085 2.160 811,542 +0.20(+10.21%)
Jul 30, 2021 1.950 1.990 1.935 1.960 960,362 -0.07(-3.45%)
Jul 29, 2021 1.910 2.040 1.910 2.030 507,923 +0.12(+6.56%)
Jul 28, 2021 1.860 1.940 1.860 1.905 214,852 -0.03(-1.55%)
Jul 27, 2021 1.940 1.980 1.850 1.935 120,263 +0.03(+1.31%)
Jul 26, 2021 1.870 1.930 1.870 1.910 290,790 -0.07(-3.54%)
Jul 23, 2021 2.000 2.000 1.910 1.980 116,318 +0.02(+1.02%)
Jul 22, 2021 1.970 2.010 1.940 1.960 160,012 -0.01(-0.51%)
Jul 21, 2021 1.970 1.980 1.940 1.970 189,445 -0.01(-0.51%)
Jul 20, 2021 1.955 1.980 1.900 1.980 291,355 +0.04(+1.88%)
Jul 19, 2021 2.090 2.090 1.900 1.944 1,101,237 -0.21(-9.60%)
Jul 16, 2021 2.160 2.190 2.140 2.150 834,618 +0.00(+0.23%)
Jul 15, 2021 2.090 2.170 2.060 2.145 1,189,822 +0.14(+6.72%)
Jul 14, 2021 2.000 2.100 2.000 2.010 722,270 +0.00(+0.00%)
Jul 13, 2021 1.900 2.010 1.900 2.010 1,212,513 +0.26(+15.19%)
Jul 12, 2021 1.695 1.770 1.660 1.745 378,308 +0.00(+0.00%)
Jul 09, 2021 1.790 1.790 1.730 1.745 197,658 -0.02(-1.13%)
Jul 08, 2021 1.750 1.770 1.730 1.765 580,036 +0.01(+0.86%)
Jul 07, 2021 1.750 1.790 1.740 1.750 111,544 +0.01(+0.58%)
Jul 06, 2021 1.725 1.780 1.670 1.740 106,181 -0.08(-4.35%)
Jul 02, 2021 1.770 1.839 1.750 1.819 165,734 +0.04(+2.48%)
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.