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 (%)
Mar 31, 2023 0.8227 0.8907 0.8227 0.8900 238,007 +0.11(+13.55%)
Mar 30, 2023 0.8027 0.8053 0.7645 0.7838 130,965 +0.01(+1.79%)
Mar 29, 2023 0.7416 0.7790 0.7416 0.7700 60,230 +0.01(+1.05%)
Mar 28, 2023 0.7500 0.7905 0.7500 0.7620 188,072 +0.03(+3.74%)
Mar 27, 2023 0.7500 0.7753 0.7255 0.7345 179,222 -0.03(-3.36%)
Mar 24, 2023 0.7606 0.7800 0.7417 0.7600 95,071 -0.01(-1.30%)
Mar 23, 2023 0.7940 0.7940 0.7613 0.7700 139,474 -0.03(-3.45%)
Mar 22, 2023 0.8300 0.8342 0.7900 0.7975 104,618 -0.03(-3.63%)
Mar 21, 2023 0.8300 0.8363 0.8244 0.8275 101,382 -0.01(-1.34%)
Mar 20, 2023 0.8371 0.8733 0.7954 0.8387 129,597 -0.05(-5.82%)
Mar 17, 2023 0.9550 0.9599 0.8806 0.8905 251,388 -0.06(-6.45%)
Mar 16, 2023 0.9219 0.9579 0.9200 0.9519 103,545 -0.00(-0.35%)
Mar 15, 2023 0.9748 0.9748 0.9221 0.9552 228,440 -0.02(-2.53%)
Mar 14, 2023 1.020 1.020 0.9800 0.9800 152,667 -0.05(-4.85%)
Mar 13, 2023 1.020 1.050 1.000 1.030 151,873 +0.03(+3.00%)
Mar 10, 2023 1.010 1.040 1.000 1.000 75,826 -0.04(-4.03%)
Mar 09, 2023 1.010 1.050 1.010 1.042 40,416 +0.04(+4.20%)
Mar 08, 2023 0.9800 1.020 0.9800 1.000 42,637 +0.00(+0.45%)
Mar 07, 2023 0.9800 1.020 0.9800 0.9955 74,315 -0.01(-1.24%)
Mar 06, 2023 0.9900 1.040 0.9900 1.008 54,868 -0.01(-0.98%)
Mar 03, 2023 1.010 1.040 0.9771 1.018 119,912 +0.01(+0.79%)
Mar 02, 2023 1.070 1.070 1.000 1.010 131,020 -0.06(-5.61%)
Mar 01, 2023 1.060 1.080 1.050 1.070 322,653 +0.01(+1.13%)
Feb 28, 2023 1.030 1.070 1.030 1.058 33,535 +0.01(+0.76%)
Feb 27, 2023 1.030 1.090 0.9800 1.050 135,764 +0.03(+2.94%)
Feb 24, 2023 1.000 1.030 1.000 1.020 147,435 +0.01(+0.69%)
Feb 23, 2023 1.000 1.025 0.9900 1.013 46,188 +0.00(+0.30%)
Feb 22, 2023 1.000 1.050 1.000 1.010 174,605 +0.00(+0.00%)
Feb 21, 2023 1.050 1.062 1.000 1.010 101,802 -0.04(-3.75%)
Feb 17, 2023 1.080 1.090 1.030 1.049 178,279 -0.05(-4.34%)
Feb 16, 2023 1.060 1.140 1.060 1.097 79,904 +0.02(+2.05%)
Feb 15, 2023 1.080 1.110 1.010 1.075 203,265 -0.05(-4.44%)
Feb 14, 2023 1.110 1.150 1.080 1.125 143,458 +0.02(+2.27%)
Feb 13, 2023 1.140 1.140 1.050 1.100 168,445 -0.03(-2.65%)
Feb 10, 2023 1.180 1.180 1.060 1.130 87,475 -0.07(-5.83%)
Feb 09, 2023 1.230 1.250 1.190 1.200 95,457 -0.04(-3.23%)
Feb 08, 2023 1.220 1.260 1.210 1.240 114,875 -0.03(-2.15%)
Feb 07, 2023 1.220 1.280 1.220 1.267 60,347 -0.02(-1.77%)
Feb 06, 2023 1.210 1.300 1.210 1.290 92,621 -0.01(-0.77%)
Feb 03, 2023 1.230 1.330 1.230 1.300 38,322 -0.02(-1.22%)
Feb 02, 2023 1.290 1.340 1.280 1.316 75,083 +0.02(+1.23%)
Feb 01, 2023 1.250 1.320 1.250 1.300 77,531 +0.01(+0.78%)
Jan 31, 2023 1.340 1.340 1.250 1.290 114,891 -0.06(-4.68%)
Jan 30, 2023 1.320 1.400 1.320 1.353 70,197 +0.03(+2.53%)
Jan 27, 2023 1.270 1.340 1.270 1.320 70,035 +0.01(+0.76%)
Jan 26, 2023 1.320 1.350 1.290 1.310 111,040 +0.01(+0.77%)
Jan 25, 2023 1.305 1.320 1.290 1.300 72,400 -0.02(-1.52%)
Jan 24, 2023 1.360 1.400 1.300 1.320 94,600 -0.00(-0.01%)
Jan 23, 2023 1.320 1.360 1.280 1.320 130,812 +0.05(+3.94%)
Jan 20, 2023 1.160 1.270 1.160 1.270 69,175 -0.03(-2.31%)
Jan 19, 2023 1.320 1.320 1.220 1.300 71,640 -0.03(-2.26%)
Jan 18, 2023 1.400 1.400 1.325 1.330 122,476 -0.04(-2.91%)
Jan 17, 2023 1.300 1.399 1.280 1.370 197,746 +0.09(+7.02%)
Jan 13, 2023 1.230 1.280 1.170 1.280 104,939 -0.03(-1.99%)
Jan 12, 2023 1.250 1.330 1.240 1.306 89,166 +0.08(+6.18%)
Jan 11, 2023 1.200 1.280 1.200 1.230 70,690 +0.10(+8.85%)
Jan 10, 2023 1.180 1.180 1.040 1.130 38,559 -0.06(-5.04%)
Jan 09, 2023 1.130 1.240 1.110 1.190 82,923 +0.07(+5.87%)
Jan 06, 2023 1.080 1.140 1.070 1.124 83,470 +0.05(+5.05%)
Jan 05, 2023 1.050 1.090 0.9683 1.070 71,376 +0.05(+4.90%)
Jan 04, 2023 0.9700 1.050 0.9700 1.020 43,366 +0.07(+7.36%)
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.