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

Novonix Ltd (OP: NVNXF )

0.5410 -0.0290 (-5.09%)
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 (%)
Dec 30, 2022 0.9687 1.010 0.9600 0.9800 173,103 -0.01(-0.76%)
Dec 29, 2022 0.9787 1.000 0.9675 0.9875 185,176 +0.02(+2.33%)
Dec 28, 2022 0.9750 1.030 0.9500 0.9650 216,834 -0.07(-6.31%)
Dec 27, 2022 1.000 1.080 1.000 1.030 195,571 -0.05(-4.63%)
Dec 23, 2022 1.020 1.140 1.020 1.080 184,193 +0.04(+3.85%)
Dec 22, 2022 1.090 1.090 1.040 1.040 218,942 -0.05(-4.59%)
Dec 21, 2022 1.110 1.140 1.070 1.090 155,466 -0.05(-4.09%)
Dec 20, 2022 1.150 1.171 1.110 1.137 149,105 -0.06(-4.90%)
Dec 19, 2022 1.170 1.250 1.170 1.195 160,100 -0.00(-0.42%)
Dec 16, 2022 1.150 1.290 1.140 1.200 216,061 -0.01(-0.83%)
Dec 15, 2022 1.280 1.280 1.150 1.210 105,079 -0.05(-3.97%)
Dec 14, 2022 1.240 1.370 1.230 1.260 121,631 +0.01(+0.80%)
Dec 13, 2022 1.200 1.320 1.200 1.250 236,505 +0.04(+3.31%)
Dec 12, 2022 1.180 1.230 1.150 1.210 190,846 -0.06(-4.72%)
Dec 09, 2022 1.200 1.320 1.200 1.270 151,136 -0.01(-0.78%)
Dec 08, 2022 1.350 1.370 1.251 1.280 116,803 -0.09(-6.57%)
Dec 07, 2022 1.300 1.390 1.300 1.370 85,535 +0.00(+0.00%)
Dec 06, 2022 1.351 1.430 1.350 1.370 98,209 -0.10(-6.80%)
Dec 05, 2022 1.500 1.550 1.450 1.470 45,901 -0.14(-8.70%)
Dec 02, 2022 1.480 1.610 1.480 1.610 103,833 +0.06(+3.87%)
Dec 01, 2022 1.530 1.600 1.510 1.550 45,435 -0.03(-1.90%)
Nov 30, 2022 1.420 1.580 1.420 1.580 85,202 +0.09(+6.04%)
Nov 29, 2022 1.430 1.540 1.430 1.490 57,829 +0.04(+2.76%)
Nov 28, 2022 1.570 1.570 1.440 1.450 170,323 -0.15(-9.09%)
Nov 25, 2022 1.530 1.690 1.510 1.595 18,186 -0.06(-3.65%)
Nov 23, 2022 1.700 1.700 1.530 1.655 78,368 +0.11(+6.81%)
Nov 22, 2022 1.630 1.630 1.480 1.550 54,503 +0.00(+0.00%)
Nov 21, 2022 1.450 1.570 1.450 1.550 89,073 -0.13(-7.90%)
Nov 18, 2022 1.700 1.700 1.580 1.683 68,784 +0.01(+0.78%)
Nov 17, 2022 1.590 1.700 1.590 1.670 40,322 -0.03(-1.76%)
Nov 16, 2022 1.770 1.770 1.660 1.700 53,032 -0.08(-4.49%)
Nov 15, 2022 1.790 1.850 1.760 1.780 85,915 +0.03(+1.71%)
Nov 14, 2022 1.770 1.815 1.750 1.750 103,781 -0.02(-1.41%)
Nov 11, 2022 1.670 1.800 1.620 1.775 87,938 +0.19(+12.34%)
Nov 10, 2022 1.620 1.640 1.580 1.580 120,283 +0.03(+1.94%)
Nov 09, 2022 1.600 1.600 1.510 1.550 102,805 -0.05(-3.13%)
Nov 08, 2022 1.640 1.640 1.490 1.600 53,593 -0.06(-3.61%)
Nov 07, 2022 1.680 1.820 1.650 1.660 90,058 -0.08(-4.60%)
Nov 04, 2022 1.710 1.820 1.640 1.740 108,963 +0.12(+7.41%)
Nov 03, 2022 1.690 1.690 1.590 1.620 65,077 -0.07(-4.14%)
Nov 02, 2022 1.700 1.807 1.650 1.690 78,886 -0.08(-4.52%)
Nov 01, 2022 1.750 1.850 1.750 1.770 67,448 +0.05(+2.91%)
Oct 31, 2022 1.730 1.780 1.710 1.720 67,058 -0.02(-1.15%)
Oct 28, 2022 1.790 1.850 1.650 1.740 202,872 -0.11(-5.95%)
Oct 27, 2022 1.890 1.900 1.830 1.850 150,796 -0.04(-1.90%)
Oct 26, 2022 1.880 1.968 1.875 1.886 155,910 -0.06(-3.28%)
Oct 25, 2022 1.870 1.960 1.780 1.950 312,538 +0.07(+3.72%)
Oct 24, 2022 1.800 1.890 1.400 1.880 368,661 +0.42(+28.76%)
Oct 21, 2022 1.425 1.510 1.280 1.460 232,390 +0.01(+0.70%)
Oct 20, 2022 1.740 1.940 1.410 1.450 452,304 -0.25(-14.71%)
Oct 19, 2022 1.420 2.120 1.340 1.700 838,798 +0.37(+27.82%)
Oct 18, 2022 1.270 1.360 1.270 1.330 90,037 +0.18(+15.64%)
Oct 17, 2022 1.120 1.190 1.100 1.150 58,402 +0.03(+2.69%)
Oct 14, 2022 1.070 1.229 1.070 1.120 66,297 -0.03(-2.61%)
Oct 13, 2022 1.100 1.155 1.070 1.150 123,860 +0.01(+0.88%)
Oct 12, 2022 1.100 1.144 1.070 1.140 234,957 +0.04(+3.64%)
Oct 11, 2022 1.150 1.200 1.070 1.100 57,463 -0.04(-3.51%)
Oct 10, 2022 1.200 1.200 1.110 1.140 155,676 -0.06(-4.84%)
Oct 07, 2022 1.170 1.200 1.170 1.198 84,974 -0.04(-3.39%)
Oct 06, 2022 1.160 1.348 1.160 1.240 79,776 -0.01(-0.80%)
Oct 05, 2022 1.300 1.300 1.170 1.250 70,888 -0.05(-3.85%)
Oct 04, 2022 1.210 1.350 1.190 1.300 63,803 +0.12(+10.17%)
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.