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 (%)
Feb 26, 2021 2.400 2.410 2.240 2.320 1,113,400 -0.12(-4.90%)
Feb 25, 2021 2.625 2.650 2.300 2.439 1,137,031 -0.24(-8.97%)
Feb 24, 2021 2.595 2.800 2.570 2.680 575,002 -0.01(-0.37%)
Feb 23, 2021 2.800 2.840 2.460 2.690 1,579,790 -0.02(-0.70%)
Feb 22, 2021 2.585 3.000 2.540 2.709 2,101,653 +0.06(+2.23%)
Feb 19, 2021 2.595 2.670 2.530 2.650 1,194,700 +0.41(+18.30%)
Feb 18, 2021 2.310 2.320 2.190 2.240 606,438 -0.05(-2.40%)
Feb 17, 2021 2.370 2.370 2.250 2.295 584,972 -0.10(-4.37%)
Feb 16, 2021 2.350 2.430 2.240 2.400 1,231,441 +0.24(+11.11%)
Feb 12, 2021 2.130 2.190 2.060 2.160 493,700 +0.05(+2.37%)
Feb 11, 2021 2.150 2.160 2.070 2.110 546,552 -0.02(-0.94%)
Feb 10, 2021 2.100 2.220 2.080 2.130 567,062 +0.02(+0.95%)
Feb 09, 2021 2.155 2.170 2.040 2.110 523,452 -0.07(-3.21%)
Feb 08, 2021 2.145 2.200 2.050 2.180 836,875 +0.06(+3.07%)
Feb 05, 2021 2.125 2.180 2.050 2.115 646,300 -0.00(-0.24%)
Feb 04, 2021 2.100 2.220 2.020 2.120 884,574 -0.07(-3.20%)
Feb 03, 2021 2.325 2.350 2.190 2.190 456,787 -0.12(-5.19%)
Feb 02, 2021 2.275 2.370 2.240 2.310 1,019,812 +0.03(+1.32%)
Feb 01, 2021 2.050 2.289 2.030 2.280 1,179,740 +0.27(+13.43%)
Jan 29, 2021 2.080 2.080 1.790 2.010 3,107,700 -0.26(-11.45%)
Jan 28, 2021 2.410 2.425 2.200 2.270 3,585,877 -0.18(-7.35%)
Jan 27, 2021 2.670 2.750 2.350 2.450 3,809,170 -0.64(-20.71%)
Jan 26, 2021 3.200 3.240 3.010 3.090 1,905,135 +0.09(+3.00%)
Jan 25, 2021 2.800 3.000 2.770 3.000 2,937,247 +0.72(+31.58%)
Jan 22, 2021 2.245 2.300 2.210 2.280 2,094,600 +0.09(+4.11%)
Jan 21, 2021 2.035 2.290 1.930 2.190 4,219,042 +0.54(+32.73%)
Jan 20, 2021 1.750 1.760 1.600 1.650 2,136,167 +0.12(+7.84%)
Jan 19, 2021 1.810 1.960 1.370 1.530 2,975,205 +0.34(+28.57%)
Jan 15, 2021 1.205 1.260 1.190 1.190 942,800 +0.01(+1.28%)
Jan 14, 2021 1.150 1.230 1.150 1.175 1,254,969 -0.02(-2.08%)
Jan 13, 2021 1.390 1.390 1.200 1.200 920,768 -0.14(-10.31%)
Jan 12, 2021 1.320 1.360 1.320 1.338 1,289,885 +0.02(+1.52%)
Jan 11, 2021 1.230 1.390 1.150 1.318 2,672,524 +0.10(+8.48%)
Jan 08, 2021 1.110 1.240 1.110 1.215 1,748,200 +0.14(+12.50%)
Jan 07, 2021 1.130 1.130 1.010 1.080 1,139,462 +0.06(+5.88%)
Jan 06, 2021 1.160 1.170 1.020 1.020 946,423 -0.11(-9.73%)
Jan 05, 2021 1.120 1.140 1.050 1.130 1,375,500 +0.13(+13.34%)
Jan 04, 2021 0.9615 1.000 0.9569 0.9970 1,087,362 +0.05(+5.50%)
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%)
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.