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

Novonix Ltd (OP: NVNXF )

0.5530 -0.0141 (-2.49%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 29, 2024 0.4973 0.5776 0.4973 0.5350 47,723 -0.02(-3.03%)
Feb 28, 2024 0.5094 0.5800 0.5094 0.5517 73,868 -0.02(-2.87%)
Feb 27, 2024 0.5870 0.5870 0.5300 0.5680 124,748 -0.03(-5.33%)
Feb 26, 2024 0.5420 0.6000 0.5420 0.6000 110,867 +0.03(+5.26%)
Feb 23, 2024 0.5220 0.5970 0.5220 0.5700 87,926 -0.01(-1.72%)
Feb 22, 2024 0.5400 0.5950 0.5400 0.5800 66,970 +0.06(+10.62%)
Feb 21, 2024 0.5620 0.5620 0.4919 0.5243 124,559 -0.03(-4.67%)
Feb 20, 2024 0.5841 0.5841 0.5041 0.5500 188,336 -0.02(-4.01%)
Feb 16, 2024 0.5101 0.5970 0.5101 0.5730 285,022 +0.09(+19.37%)
Feb 15, 2024 0.4190 0.4999 0.4190 0.4800 77,127 +0.01(+1.91%)
Feb 14, 2024 0.4066 0.4882 0.4066 0.4710 47,747 +0.02(+4.09%)
Feb 13, 2024 0.4500 0.4700 0.4116 0.4525 133,233 -0.02(-3.72%)
Feb 12, 2024 0.4055 0.4855 0.4055 0.4700 223,018 +0.01(+2.17%)
Feb 09, 2024 0.4308 0.4843 0.4308 0.4600 320,654 +0.04(+10.79%)
Feb 08, 2024 0.3750 0.4152 0.3750 0.4152 173,869 +0.05(+12.22%)
Feb 07, 2024 0.3351 0.3819 0.3351 0.3700 47,708 -0.01(-1.33%)
Feb 06, 2024 0.3530 0.3806 0.3377 0.3750 41,374 +0.02(+6.20%)
Feb 05, 2024 0.3600 0.3700 0.3242 0.3531 117,195 -0.01(-1.92%)
Feb 02, 2024 0.3572 0.3966 0.3174 0.3600 85,378 +0.00(+0.00%)
Feb 01, 2024 0.3600 0.3691 0.3240 0.3600 14,309 -0.02(-4.08%)
Jan 31, 2024 0.3600 0.3864 0.3347 0.3753 16,398 +0.01(+3.99%)
Jan 30, 2024 0.3455 0.4236 0.3455 0.3609 50,108 -0.02(-5.03%)
Jan 29, 2024 0.3592 0.4090 0.3592 0.3800 18,802 +0.03(+8.57%)
Jan 26, 2024 0.3324 0.3700 0.3324 0.3500 92,087 -0.01(-1.69%)
Jan 25, 2024 0.3500 0.3600 0.3500 0.3560 29,774 +0.01(+1.71%)
Jan 24, 2024 0.3500 0.3800 0.3500 0.3500 33,776 -0.02(-4.63%)
Jan 23, 2024 0.3351 0.3800 0.3203 0.3670 133,804 +0.02(+4.86%)
Jan 22, 2024 0.3766 0.3800 0.3236 0.3500 67,420 -0.04(-10.62%)
Jan 19, 2024 0.3819 0.4151 0.3800 0.3916 301,461 -0.01(-2.10%)
Jan 18, 2024 0.4000 0.4100 0.3605 0.4000 127,201 -0.03(-6.54%)
Jan 17, 2024 0.4350 0.4500 0.3734 0.4280 103,983 -0.00(-0.67%)
Jan 16, 2024 0.4200 0.4500 0.4200 0.4309 41,270 -0.02(-4.24%)
Jan 12, 2024 0.4400 0.4866 0.4400 0.4500 52,975 -0.00(-0.53%)
Jan 11, 2024 0.4100 0.4524 0.4100 0.4524 52,510 -0.00(-1.09%)
Jan 10, 2024 0.3988 0.4726 0.3988 0.4574 93,682 +0.02(+5.15%)
Jan 09, 2024 0.4758 0.4758 0.4300 0.4350 48,745 -0.03(-5.43%)
Jan 08, 2024 0.4325 0.4726 0.4050 0.4600 95,713 +0.00(+0.00%)
Jan 05, 2024 0.4700 0.4850 0.4500 0.4600 131,895 -0.02(-3.77%)
Jan 04, 2024 0.4700 0.4860 0.4600 0.4780 30,962 +0.00(+0.63%)
Jan 03, 2024 0.4384 0.4817 0.4384 0.4750 64,615 -0.01(-1.60%)
Jan 02, 2024 0.4900 0.5000 0.4750 0.4827 54,687 -0.01(-1.49%)
Dec 29, 2023 0.4624 0.5000 0.4624 0.4900 260,520 +0.06(+12.83%)
Dec 28, 2023 0.4232 0.4700 0.4232 0.4343 131,736 -0.02(-3.49%)
Dec 27, 2023 0.4200 0.4726 0.4200 0.4500 198,122 +0.01(+2.27%)
Dec 26, 2023 0.4048 0.4522 0.4047 0.4400 137,829 +0.01(+2.35%)
Dec 22, 2023 0.4050 0.4450 0.4050 0.4299 85,652 +0.01(+1.30%)
Dec 21, 2023 0.4040 0.4387 0.4040 0.4244 212,582 +0.00(+0.21%)
Dec 20, 2023 0.4308 0.4687 0.4235 0.4235 205,627 -0.01(-1.83%)
Dec 19, 2023 0.4200 0.4500 0.4127 0.4314 168,828 -0.01(-1.95%)
Dec 18, 2023 0.4150 0.4437 0.4130 0.4400 105,014 +0.01(+3.46%)
Dec 15, 2023 0.4522 0.4522 0.4105 0.4253 173,912 -0.01(-3.34%)
Dec 14, 2023 0.4064 0.4773 0.4064 0.4400 216,720 +0.03(+7.32%)
Dec 13, 2023 0.4100 0.4300 0.4014 0.4100 199,507 -0.01(-2.38%)
Dec 12, 2023 0.4200 0.4452 0.4100 0.4200 104,454 -0.01(-1.18%)
Dec 11, 2023 0.4000 0.4340 0.4000 0.4250 233,092 -0.02(-3.41%)
Dec 08, 2023 0.4310 0.4656 0.4310 0.4400 80,799 -0.01(-1.19%)
Dec 07, 2023 0.4500 0.4595 0.4310 0.4453 173,806 -0.00(-0.07%)
Dec 06, 2023 0.4408 0.4653 0.4358 0.4456 89,790 -0.01(-2.94%)
Dec 05, 2023 0.4310 0.4626 0.4310 0.4591 101,106 -0.01(-2.22%)
Dec 04, 2023 0.4500 0.4700 0.4300 0.4695 74,217 +0.03(+5.79%)
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.