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 (%)
Sep 30, 2022 1.150 1.200 1.140 1.155 105,797 +0.01(+0.43%)
Sep 29, 2022 1.060 1.200 1.060 1.150 95,943 -0.05(-4.17%)
Sep 28, 2022 1.200 1.200 1.120 1.200 255,533 -0.01(-0.41%)
Sep 27, 2022 1.200 1.270 1.170 1.205 108,325 -0.01(-1.23%)
Sep 26, 2022 1.120 1.220 1.120 1.220 98,375 -0.01(-0.81%)
Sep 23, 2022 1.300 1.340 1.180 1.230 293,425 -0.09(-6.82%)
Sep 22, 2022 1.340 1.367 1.300 1.320 81,105 -0.03(-2.22%)
Sep 21, 2022 1.360 1.400 1.300 1.350 132,358 -0.05(-3.57%)
Sep 20, 2022 1.470 1.490 1.370 1.400 142,730 -0.07(-4.44%)
Sep 19, 2022 1.480 1.500 1.400 1.465 102,845 +0.04(+2.45%)
Sep 16, 2022 1.400 1.460 1.400 1.430 101,734 -0.05(-3.38%)
Sep 15, 2022 1.460 1.540 1.460 1.480 235,065 -0.08(-5.43%)
Sep 14, 2022 1.550 1.590 1.530 1.565 181,490 +0.01(+0.97%)
Sep 13, 2022 1.610 1.610 1.550 1.550 212,144 -0.06(-3.49%)
Sep 12, 2022 1.600 1.650 1.570 1.606 101,250 -0.03(-2.07%)
Sep 09, 2022 1.500 1.700 1.500 1.640 100,687 +0.08(+5.36%)
Sep 08, 2022 1.480 1.580 1.480 1.556 250,293 +0.10(+6.61%)
Sep 07, 2022 1.420 1.490 1.400 1.460 135,766 +0.07(+5.34%)
Sep 06, 2022 1.430 1.460 1.370 1.386 293,988 -0.04(-3.08%)
Sep 02, 2022 1.520 1.530 1.420 1.430 194,065 -0.10(-6.54%)
Sep 01, 2022 1.600 1.630 1.520 1.530 152,455 -0.11(-6.71%)
Aug 31, 2022 1.630 1.680 1.600 1.640 96,769 +0.01(+0.61%)
Aug 30, 2022 1.530 1.640 1.510 1.630 88,329 +0.07(+4.49%)
Aug 29, 2022 1.530 1.630 1.530 1.560 187,797 -0.07(-4.29%)
Aug 26, 2022 1.680 1.700 1.600 1.630 116,359 -0.08(-4.68%)
Aug 25, 2022 1.700 1.760 1.650 1.710 150,571 +0.03(+1.79%)
Aug 24, 2022 1.750 1.750 1.665 1.680 130,321 -0.05(-2.67%)
Aug 23, 2022 1.700 1.750 1.700 1.726 54,636 +0.01(+0.35%)
Aug 22, 2022 1.760 1.850 1.630 1.720 251,239 -0.03(-1.71%)
Aug 19, 2022 1.770 1.860 1.700 1.750 231,102 -0.07(-3.85%)
Aug 18, 2022 1.850 1.870 1.770 1.820 139,737 -0.11(-5.70%)
Aug 17, 2022 1.949 1.950 1.880 1.930 145,361 -0.13(-6.27%)
Aug 16, 2022 2.170 2.170 2.000 2.059 229,900 -0.11(-5.12%)
Aug 15, 2022 2.250 2.250 2.060 2.170 105,417 -0.06(-2.47%)
Aug 12, 2022 2.210 2.260 2.110 2.225 289,746 -0.09(-4.09%)
Aug 11, 2022 2.200 2.390 2.200 2.320 554,270 +0.17(+7.91%)
Aug 10, 2022 2.150 2.220 2.090 2.150 111,646 +0.00(+0.00%)
Aug 09, 2022 2.200 2.290 2.110 2.150 74,145 -0.11(-4.70%)
Aug 08, 2022 2.250 2.310 2.200 2.256 341,415 +0.08(+3.49%)
Aug 05, 2022 2.000 2.180 2.000 2.180 231,006 +0.28(+14.86%)
Aug 04, 2022 2.000 2.000 1.810 1.898 134,666 -0.00(-0.11%)
Aug 03, 2022 1.850 1.930 1.850 1.900 54,959 +0.12(+6.74%)
Aug 02, 2022 1.640 1.840 1.640 1.780 123,129 -0.06(-3.10%)
Aug 01, 2022 1.820 1.940 1.700 1.837 202,840 -0.24(-11.68%)
Jul 29, 2022 1.900 2.150 1.900 2.080 195,653 +0.07(+3.53%)
Jul 28, 2022 1.810 2.030 1.810 2.009 302,013 +0.26(+14.80%)
Jul 27, 2022 1.650 1.750 1.650 1.750 86,408 +0.05(+2.94%)
Jul 26, 2022 1.720 1.740 1.610 1.700 115,285 -0.01(-0.58%)
Jul 25, 2022 1.750 1.800 1.710 1.710 105,640 -0.09(-5.00%)
Jul 22, 2022 1.890 1.890 1.780 1.800 219,678 +0.02(+1.12%)
Jul 21, 2022 1.610 1.820 1.610 1.780 299,324 +0.21(+13.38%)
Jul 20, 2022 1.520 1.600 1.520 1.570 96,081 +0.04(+2.61%)
Jul 19, 2022 1.510 1.600 1.490 1.530 103,645 +0.03(+2.00%)
Jul 18, 2022 1.440 1.500 1.440 1.500 124,980 +0.09(+6.38%)
Jul 15, 2022 1.400 1.449 1.350 1.410 49,543 +0.01(+1.08%)
Jul 14, 2022 1.412 1.412 1.370 1.395 92,228 -0.02(-1.76%)
Jul 13, 2022 1.400 1.440 1.360 1.420 98,778 -0.01(-0.70%)
Jul 12, 2022 1.400 1.470 1.390 1.430 208,482 -0.08(-5.11%)
Jul 11, 2022 1.570 1.570 1.470 1.507 156,311 -0.20(-11.87%)
Jul 08, 2022 1.700 1.750 1.685 1.710 81,355 -0.02(-1.16%)
Jul 07, 2022 1.580 1.740 1.550 1.730 306,590 +0.16(+9.84%)
Jul 06, 2022 1.600 1.600 1.550 1.575 87,097 -0.03(-1.56%)
Jul 05, 2022 1.540 1.600 1.510 1.600 49,019 +0.00(+0.00%)
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.