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

Novonix Ltd (OP: NVNXF )

0.5400 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.5059 0.5500 0.5059 0.5400 11,147 -0.01(-1.82%)
Apr 25, 2024 0.5163 0.5550 0.5163 0.5500 5,835 -0.01(-2.14%)
Apr 24, 2024 0.5500 0.5700 0.5500 0.5620 7,850 +0.01(+2.18%)
Apr 23, 2024 0.5500 0.5672 0.5500 0.5500 28,765 +0.00(+0.00%)
Apr 22, 2024 0.5370 0.5787 0.5370 0.5500 28,386 -0.01(-1.79%)
Apr 19, 2024 0.5687 0.5949 0.5423 0.5600 20,809 -0.03(-5.88%)
Apr 18, 2024 0.6100 0.6100 0.5900 0.5950 37,888 -0.02(-3.25%)
Apr 17, 2024 0.6100 0.6275 0.6100 0.6150 9,601 +0.01(+0.82%)
Apr 16, 2024 0.6600 0.6600 0.6100 0.6100 170,552 -0.05(-7.58%)
Apr 15, 2024 0.6412 0.7200 0.6412 0.6600 73,302 -0.05(-7.24%)
Apr 12, 2024 0.7704 0.7704 0.6930 0.7115 154,299 -0.07(-8.95%)
Apr 11, 2024 0.7400 0.7876 0.7400 0.7814 49,326 +0.06(+8.53%)
Apr 10, 2024 0.6754 0.7293 0.6754 0.7200 48,938 +0.06(+9.92%)
Apr 09, 2024 0.6264 0.6600 0.6264 0.6550 7,549 -0.01(-1.21%)
Apr 08, 2024 0.6250 0.7000 0.6250 0.6630 151,336 -0.01(-2.14%)
Apr 05, 2024 0.6407 0.6800 0.6407 0.6775 52,724 +0.01(+1.12%)
Apr 04, 2024 0.6450 0.7100 0.6450 0.6700 106,071 +0.07(+11.67%)
Apr 03, 2024 0.6282 0.6282 0.5740 0.6000 60,143 +0.00(+0.00%)
Apr 02, 2024 0.5800 0.6241 0.5665 0.6000 115,879 +0.03(+4.35%)
Apr 01, 2024 0.5238 0.6000 0.5238 0.5750 67,470 +0.03(+6.48%)
Mar 28, 2024 0.5227 0.5928 0.5227 0.5400 52,168 -0.03(-5.91%)
Mar 27, 2024 0.5175 0.5928 0.5175 0.5739 12,126 +0.00(+0.40%)
Mar 26, 2024 0.5600 0.5938 0.5403 0.5716 17,191 -0.01(-2.51%)
Mar 25, 2024 0.5500 0.5863 0.5389 0.5863 17,740 +0.03(+5.70%)
Mar 22, 2024 0.5381 0.6011 0.5381 0.5547 20,939 -0.03(-4.38%)
Mar 21, 2024 0.5659 0.6258 0.5643 0.5801 46,834 +0.00(+0.02%)
Mar 20, 2024 0.5700 0.5960 0.5550 0.5800 25,074 +0.00(+0.00%)
Mar 19, 2024 0.5625 0.6000 0.5600 0.5800 49,094 -0.05(-7.20%)
Mar 18, 2024 0.6200 0.6400 0.5914 0.6250 23,924 -0.01(-2.31%)
Mar 15, 2024 0.6617 0.6829 0.6221 0.6398 65,118 -0.04(-5.30%)
Mar 14, 2024 0.7192 0.7192 0.6459 0.6756 45,571 -0.03(-4.85%)
Mar 13, 2024 0.7100 0.7150 0.6800 0.7100 131,625 +0.05(+7.58%)
Mar 12, 2024 0.6232 0.6700 0.6232 0.6600 113,218 +0.07(+11.86%)
Mar 11, 2024 0.5431 0.6200 0.5431 0.5900 83,818 -0.03(-4.07%)
Mar 08, 2024 0.5976 0.6500 0.5816 0.6150 169,027 -0.02(-2.38%)
Mar 07, 2024 0.5931 0.6500 0.5928 0.6300 178,032 +0.02(+2.44%)
Mar 06, 2024 0.6300 0.6406 0.5900 0.6150 119,074 +0.00(+0.02%)
Mar 05, 2024 0.6400 0.6400 0.5889 0.6149 137,393 -0.01(-2.27%)
Mar 04, 2024 0.6400 0.6681 0.5984 0.6292 160,722 -0.01(-0.91%)
Mar 01, 2024 0.5818 0.6445 0.5801 0.6350 170,827 +0.10(+18.69%)
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%)
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.