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

Novonix Ltd (OP: NVNXF )

0.5240 -0.0140 (-2.60%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jun 30, 2022 1.550 1.650 1.500 1.610 246,355 -0.02(-1.23%)
Jun 29, 2022 1.550 1.660 1.550 1.630 392,616 -0.02(-1.21%)
Jun 28, 2022 1.700 1.760 1.630 1.650 138,838 -0.09(-5.17%)
Jun 27, 2022 1.780 1.780 1.681 1.740 100,084 -0.01(-0.57%)
Jun 24, 2022 1.620 1.790 1.620 1.750 192,159 +0.26(+17.85%)
Jun 23, 2022 1.510 1.560 1.480 1.485 267,415 -0.11(-7.19%)
Jun 22, 2022 1.620 1.620 1.550 1.600 149,868 -0.13(-7.51%)
Jun 21, 2022 1.640 1.800 1.640 1.730 275,179 +0.00(+0.00%)
Jun 17, 2022 1.630 1.730 1.630 1.730 494,064 +0.11(+6.79%)
Jun 16, 2022 1.750 1.780 1.550 1.620 1,272,834 -0.18(-9.87%)
Jun 15, 2022 1.680 1.800 1.680 1.798 280,302 -0.11(-5.89%)
Jun 14, 2022 1.950 1.960 1.890 1.910 392,581 -0.07(-3.54%)
Jun 13, 2022 2.040 2.100 1.980 1.980 403,787 -0.14(-6.60%)
Jun 10, 2022 2.180 2.180 2.090 2.120 261,598 -0.12(-5.27%)
Jun 09, 2022 2.340 2.340 2.200 2.238 423,373 -0.19(-7.71%)
Jun 08, 2022 2.420 2.450 2.370 2.425 77,280 -0.03(-1.02%)
Jun 07, 2022 2.490 2.500 2.410 2.450 100,643 -0.10(-3.92%)
Jun 06, 2022 2.510 2.670 2.510 2.550 103,566 -0.02(-0.78%)
Jun 03, 2022 2.670 2.670 2.552 2.570 218,699 -0.06(-2.28%)
Jun 02, 2022 2.570 2.678 2.520 2.630 176,192 +0.04(+1.54%)
Jun 01, 2022 2.698 2.770 2.530 2.590 242,897 -0.32(-10.87%)
May 31, 2022 2.940 2.970 2.892 2.906 201,904 +0.18(+6.64%)
May 27, 2022 2.640 2.810 2.640 2.725 121,534 +0.00(+0.00%)
May 26, 2022 2.650 2.810 2.650 2.725 113,266 +0.06(+2.06%)
May 25, 2022 2.650 2.695 2.650 2.670 172,736 -0.05(-1.91%)
May 24, 2022 2.780 2.790 2.680 2.722 126,199 -0.09(-3.13%)
May 23, 2022 2.760 2.820 2.760 2.810 104,693 -0.01(-0.35%)
May 20, 2022 2.860 2.900 2.780 2.820 146,332 +0.22(+8.46%)
May 19, 2022 2.620 2.620 2.500 2.600 106,691 -0.03(-1.14%)
May 18, 2022 2.769 2.790 2.630 2.630 62,602 -0.15(-5.23%)
May 17, 2022 2.710 2.790 2.710 2.775 302,604 +0.17(+6.32%)
May 16, 2022 2.590 2.690 2.590 2.610 234,640 +0.04(+1.56%)
May 13, 2022 2.450 2.630 2.450 2.570 176,759 +0.12(+4.73%)
May 12, 2022 2.500 2.570 2.370 2.454 459,345 -0.18(-6.69%)
May 11, 2022 2.700 2.820 2.600 2.630 287,914 -0.16(-5.73%)
May 10, 2022 2.720 2.860 2.690 2.790 215,722 +0.08(+2.76%)
May 09, 2022 2.955 3.000 2.700 2.715 564,146 -0.48(-14.89%)
May 06, 2022 3.230 3.285 3.180 3.190 377,834 -0.21(-6.04%)
May 05, 2022 3.430 3.580 3.330 3.395 98,186 -0.03(-0.85%)
May 04, 2022 3.330 3.440 3.250 3.424 279,143 -0.16(-4.52%)
May 03, 2022 3.490 3.700 3.460 3.586 161,494 +0.08(+2.17%)
May 02, 2022 3.600 3.600 3.450 3.510 162,410 -0.17(-4.57%)
Apr 29, 2022 3.740 3.790 3.650 3.678 74,102 +0.03(+0.77%)
Apr 28, 2022 3.630 3.750 3.560 3.650 146,486 -0.10(-2.67%)
Apr 27, 2022 3.620 3.820 3.620 3.750 206,359 +0.16(+4.46%)
Apr 26, 2022 3.750 3.900 3.590 3.590 266,954 -0.30(-7.71%)
Apr 25, 2022 4.000 4.120 3.820 3.890 222,292 -0.07(-1.77%)
Apr 22, 2022 4.170 4.190 3.950 3.960 146,393 -0.31(-7.26%)
Apr 21, 2022 4.280 4.460 4.270 4.270 178,334 -0.19(-4.26%)
Apr 20, 2022 4.410 4.530 4.410 4.460 179,943 -0.09(-1.98%)
Apr 19, 2022 4.380 4.590 4.360 4.550 145,426 +0.01(+0.24%)
Apr 18, 2022 4.620 4.770 4.341 4.539 238,208 -0.01(-0.24%)
Apr 14, 2022 4.590 4.640 4.550 4.550 110,357 -0.06(-1.30%)
Apr 13, 2022 4.400 4.630 4.400 4.610 78,959 +0.23(+5.25%)
Apr 12, 2022 4.560 4.560 4.360 4.380 157,991 -0.13(-2.88%)
Apr 11, 2022 4.740 4.780 4.480 4.510 271,397 -0.21(-4.45%)
Apr 08, 2022 4.640 4.860 4.640 4.720 210,825 -0.02(-0.42%)
Apr 07, 2022 4.850 4.880 4.680 4.740 219,751 -0.26(-5.20%)
Apr 06, 2022 5.130 5.230 4.930 5.000 358,236 -0.46(-8.42%)
Apr 05, 2022 5.500 5.680 5.400 5.460 309,298 +0.03(+0.55%)
Apr 04, 2022 5.000 5.430 4.980 5.430 321,464 +0.55(+11.38%)
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.