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

Novonix Ltd (OP: NVNXF )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 0.9450 0.9450 0.9450 808,698 +0.02(+1.72%)
Dec 30, 2020 0.9139 0.9300 0.9108 0.9290 808,698 +0.01(+1.31%)
Dec 29, 2020 0.9100 0.9300 0.9000 0.9170 943,908 +0.02(+2.69%)
Dec 28, 2020 0.8400 0.9035 0.8400 0.8930 997,463 +0.05(+6.31%)
Dec 24, 2020 0.7993 0.8400 0.7993 0.8400 536,700 +0.04(+5.40%)
Dec 23, 2020 0.8200 0.8200 0.7600 0.7970 414,056 +0.02(+2.57%)
Dec 22, 2020 0.7700 0.7990 0.7500 0.7770 307,191 -0.00(-0.38%)
Dec 21, 2020 0.8100 0.8100 0.7500 0.7800 519,330 -0.02(-2.50%)
Dec 18, 2020 0.8400 0.8500 0.7930 0.8000 305,900 -0.01(-1.23%)
Dec 17, 2020 0.8000 0.8400 0.7850 0.8100 655,875 +0.03(+3.28%)
Dec 16, 2020 0.8000 0.8000 0.7800 0.7843 247,610 -0.01(-1.35%)
Dec 15, 2020 0.7654 0.8300 0.7580 0.7950 250,333 -0.03(-3.64%)
Dec 14, 2020 0.8453 0.8500 0.8100 0.8250 527,315 -0.01(-1.20%)
Dec 11, 2020 0.8454 0.8475 0.8309 0.8350 421,700 +0.01(+0.60%)
Dec 10, 2020 0.8100 0.8500 0.8100 0.8300 173,606 +0.01(+1.53%)
Dec 09, 2020 0.8607 0.8607 0.8100 0.8175 404,397 -0.01(-1.33%)
Dec 08, 2020 0.8238 0.8300 0.8044 0.8285 440,994 +0.02(+2.92%)
Dec 07, 2020 0.8150 0.8200 0.7644 0.8050 532,588 -0.01(-0.62%)
Dec 04, 2020 0.8175 0.8200 0.8030 0.8100 402,500 -0.01(-1.16%)
Dec 03, 2020 0.7796 0.8200 0.7796 0.8195 389,104 +0.02(+2.76%)
Dec 02, 2020 0.8100 0.8100 0.7792 0.7975 511,106 -0.01(-0.93%)
Dec 01, 2020 0.7854 0.8200 0.7607 0.8050 546,120 -0.01(-0.62%)
Nov 30, 2020 0.8250 0.9000 0.8070 0.8100 522,625 -0.01(-1.32%)
Nov 27, 2020 0.8510 0.8510 0.8194 0.8208 432,100 -0.03(-3.66%)
Nov 25, 2020 0.8400 0.8676 0.8400 0.8520 1,148,900 +0.01(+0.76%)
Nov 24, 2020 0.8399 0.8480 0.8031 0.8456 958,803 +0.01(+0.68%)
Nov 23, 2020 0.7974 0.8399 0.7910 0.8399 1,040,895 +0.04(+4.78%)
Nov 20, 2020 0.7795 0.8088 0.7730 0.8016 190,100 +0.02(+2.91%)
Nov 19, 2020 0.7750 0.8200 0.7500 0.7789 430,449 -0.03(-4.08%)
Nov 18, 2020 0.9000 0.9000 0.8030 0.8120 203,672 -0.03(-3.33%)
Nov 17, 2020 0.8100 0.8450 0.7930 0.8400 592,673 +0.04(+5.00%)
Nov 16, 2020 0.7900 0.8100 0.7812 0.8000 134,753 -0.00(-0.02%)
Nov 13, 2020 0.7860 0.8214 0.7860 0.8002 224,900 -0.01(-1.57%)
Nov 12, 2020 0.8048 0.8130 0.8000 0.8130 118,148 +0.01(+1.01%)
Nov 11, 2020 0.8000 0.8250 0.7500 0.8049 127,776 +0.00(+0.61%)
Nov 10, 2020 0.7720 0.8196 0.7720 0.8000 159,861 -0.04(-4.76%)
Nov 09, 2020 0.8500 0.8500 0.8188 0.8400 176,999 +0.02(+3.00%)
Nov 06, 2020 0.8400 0.8499 0.7500 0.8155 176,200 -0.01(-0.68%)
Nov 05, 2020 0.7558 0.8221 0.7558 0.8211 108,697 +0.05(+6.64%)
Nov 04, 2020 0.7945 0.7945 0.7530 0.7700 81,538 +0.02(+2.26%)
Nov 03, 2020 0.7500 0.7923 0.7500 0.7530 290,000 +0.01(+1.41%)
Nov 02, 2020 0.7923 0.7923 0.7189 0.7425 398,804 -0.01(-1.66%)
Oct 30, 2020 0.8100 0.8100 0.7550 0.7550 251,400 -0.04(-4.43%)
Oct 29, 2020 0.7750 0.8100 0.7700 0.7900 221,993 +0.01(+0.96%)
Oct 28, 2020 0.7700 0.8100 0.7700 0.7825 304,594 -0.02(-2.19%)
Oct 27, 2020 0.8559 0.8559 0.7700 0.8000 439,981 -0.03(-3.61%)
Oct 26, 2020 0.8680 0.8810 0.8270 0.8300 227,390 -0.05(-5.18%)
Oct 23, 2020 0.8575 0.9150 0.8575 0.8753 371,500 -0.04(-4.33%)
Oct 22, 2020 0.9725 0.9800 0.8950 0.9149 544,779 +0.08(+10.23%)
Oct 21, 2020 0.8545 0.8590 0.8122 0.8300 1,816,108 +0.02(+2.19%)
Oct 20, 2020 0.8200 0.8230 0.7980 0.8122 554,417 +0.02(+2.04%)
Oct 19, 2020 0.8200 0.8200 0.7960 0.7960 289,248 -0.01(-0.62%)
Oct 16, 2020 0.8300 0.8420 0.8010 0.8010 225,300 +0.00(+0.13%)
Oct 15, 2020 0.8200 0.8575 0.7690 0.8000 374,847 -0.02(-2.91%)
Oct 14, 2020 0.8350 0.8588 0.8200 0.8240 280,316 -0.02(-2.37%)
Oct 13, 2020 0.9000 0.9000 0.8400 0.8440 326,255 -0.04(-4.42%)
Oct 12, 2020 0.9000 0.9000 0.8750 0.8830 225,723 -0.01(-0.81%)
Oct 09, 2020 0.8650 0.8990 0.8500 0.8902 271,100 +0.03(+2.91%)
Oct 08, 2020 0.8900 0.8900 0.8475 0.8650 295,575 -0.02(-2.32%)
Oct 07, 2020 0.8650 0.9220 0.8650 0.8855 445,681 +0.04(+4.18%)
Oct 06, 2020 0.8939 0.8939 0.8500 0.8500 839,131 +0.08(+10.56%)
Oct 05, 2020 0.7300 0.7790 0.7300 0.7688 492,680 +0.04(+5.32%)
Oct 02, 2020 0.7970 0.7970 0.7019 0.7300 436,000 -0.05(-6.06%)
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.