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 (%)
Jul 30, 2021 1.950 1.990 1.935 1.960 960,362 -0.07(-3.45%)
Jul 29, 2021 1.910 2.040 1.910 2.030 507,923 +0.12(+6.56%)
Jul 28, 2021 1.860 1.940 1.860 1.905 214,852 -0.03(-1.55%)
Jul 27, 2021 1.940 1.980 1.850 1.935 120,263 +0.03(+1.31%)
Jul 26, 2021 1.870 1.930 1.870 1.910 290,790 -0.07(-3.54%)
Jul 23, 2021 2.000 2.000 1.910 1.980 116,318 +0.02(+1.02%)
Jul 22, 2021 1.970 2.010 1.940 1.960 160,012 -0.01(-0.51%)
Jul 21, 2021 1.970 1.980 1.940 1.970 189,445 -0.01(-0.51%)
Jul 20, 2021 1.955 1.980 1.900 1.980 291,355 +0.04(+1.88%)
Jul 19, 2021 2.090 2.090 1.900 1.944 1,101,237 -0.21(-9.60%)
Jul 16, 2021 2.160 2.190 2.140 2.150 834,618 +0.00(+0.23%)
Jul 15, 2021 2.090 2.170 2.060 2.145 1,189,822 +0.14(+6.72%)
Jul 14, 2021 2.000 2.100 2.000 2.010 722,270 +0.00(+0.00%)
Jul 13, 2021 1.900 2.010 1.900 2.010 1,212,513 +0.26(+15.19%)
Jul 12, 2021 1.695 1.770 1.660 1.745 378,308 +0.00(+0.00%)
Jul 09, 2021 1.790 1.790 1.730 1.745 197,658 -0.02(-1.13%)
Jul 08, 2021 1.750 1.770 1.730 1.765 580,036 +0.01(+0.86%)
Jul 07, 2021 1.750 1.790 1.740 1.750 111,544 +0.01(+0.58%)
Jul 06, 2021 1.725 1.780 1.670 1.740 106,181 -0.08(-4.35%)
Jul 02, 2021 1.770 1.839 1.750 1.819 165,734 +0.04(+2.48%)
Jul 01, 2021 1.740 1.790 1.710 1.775 300,265 +0.08(+5.03%)
Jun 30, 2021 1.700 1.710 1.650 1.690 250,024 -0.08(-4.52%)
Jun 29, 2021 1.730 1.770 1.640 1.770 598,991 +0.04(+2.31%)
Jun 28, 2021 1.740 1.750 1.720 1.730 224,958 -0.07(-3.89%)
Jun 25, 2021 1.850 1.850 1.780 1.800 151,246 +0.01(+0.56%)
Jun 24, 2021 1.720 1.800 1.720 1.790 258,656 +0.09(+5.29%)
Jun 23, 2021 1.690 1.710 1.620 1.700 246,638 +0.09(+5.58%)
Jun 22, 2021 1.660 1.670 1.520 1.610 284,120 +0.00(+0.01%)
Jun 21, 2021 1.630 1.690 1.570 1.610 266,671 -0.06(-3.88%)
Jun 18, 2021 1.640 1.700 1.640 1.675 121,169 -0.00(-0.29%)
Jun 17, 2021 1.680 1.680 1.620 1.680 230,085 -0.00(-0.01%)
Jun 16, 2021 1.740 1.740 1.660 1.680 256,424 -0.03(-1.75%)
Jun 15, 2021 1.760 1.770 1.660 1.710 260,612 -0.04(-2.29%)
Jun 14, 2021 1.740 1.795 1.740 1.750 185,170 -0.03(-1.69%)
Jun 11, 2021 1.700 1.780 1.700 1.780 272,314 +0.05(+3.19%)
Jun 10, 2021 1.690 1.750 1.690 1.725 127,026 -0.02(-1.09%)
Jun 09, 2021 1.740 1.790 1.740 1.744 76,886 -0.02(-0.91%)
Jun 08, 2021 1.780 1.790 1.730 1.760 131,101 -0.01(-0.85%)
Jun 07, 2021 1.760 1.890 1.750 1.775 438,222 -0.07(-3.53%)
Jun 04, 2021 1.880 1.880 1.780 1.840 164,344 +0.00(+0.03%)
Jun 03, 2021 1.800 1.870 1.800 1.839 310,797 +0.04(+2.19%)
Jun 02, 2021 1.775 1.820 1.760 1.800 174,379 +0.01(+0.56%)
Jun 01, 2021 1.820 1.820 1.770 1.790 226,310 -0.03(-1.65%)
May 28, 2021 1.740 1.870 1.740 1.820 267,900 +0.11(+6.43%)
May 27, 2021 1.680 1.750 1.670 1.710 417,717 -0.03(-1.44%)
May 26, 2021 1.700 1.750 1.680 1.735 195,678 +0.05(+2.66%)
May 25, 2021 1.680 1.700 1.670 1.690 146,316 +0.01(+0.90%)
May 24, 2021 1.615 1.710 1.610 1.675 205,988 +0.06(+4.04%)
May 21, 2021 1.680 1.680 1.600 1.610 139,706 -0.07(-4.28%)
May 20, 2021 1.570 1.690 1.570 1.682 219,424 +0.15(+9.93%)
May 19, 2021 1.570 1.630 1.530 1.530 146,837 -0.04(-2.55%)
May 18, 2021 1.620 1.740 1.530 1.570 137,856 -0.04(-2.79%)
May 17, 2021 1.545 1.630 1.540 1.615 178,127 +0.10(+6.60%)
May 14, 2021 1.455 1.520 1.455 1.515 424,197 +0.05(+3.77%)
May 13, 2021 1.520 1.520 1.430 1.460 750,603 -0.11(-7.01%)
May 12, 2021 1.645 1.750 1.570 1.570 481,550 -0.12(-7.10%)
May 11, 2021 1.800 1.810 1.660 1.690 147,910 -0.10(-5.59%)
May 10, 2021 1.740 1.825 1.740 1.790 578,944 +0.14(+8.48%)
May 07, 2021 1.650 1.690 1.645 1.650 218,288 -0.04(-2.37%)
May 06, 2021 1.685 1.730 1.650 1.690 224,016 -0.04(-2.31%)
May 05, 2021 1.690 1.760 1.690 1.730 211,018 +0.00(+0.29%)
May 04, 2021 1.700 1.790 1.700 1.725 254,905 -0.07(-3.66%)
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.