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

Novonix Ltd (OP: NVNXF )

0.5100 -0.0082 (-1.58%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5251 0.5600 0.5100 0.5100 60,291 -0.01(-1.58%)
Oct 17, 2024 0.4963 0.5307 0.4721 0.5182 39,124 -0.01(-1.30%)
Oct 16, 2024 0.5013 0.5400 0.5013 0.5250 50,642 -0.03(-4.55%)
Oct 15, 2024 0.5155 0.5923 0.5111 0.5500 38,769 -0.01(-1.11%)
Oct 14, 2024 0.5936 0.5951 0.5173 0.5562 98,751 -0.03(-5.09%)
Oct 11, 2024 0.5567 0.5981 0.5567 0.5860 91,224 -0.01(-2.33%)
Oct 10, 2024 0.5491 0.6000 0.5491 0.6000 173,509 +0.05(+9.09%)
Oct 09, 2024 0.5500 0.5700 0.5100 0.5500 44,355 +0.04(+6.80%)
Oct 08, 2024 0.4944 0.5150 0.4558 0.5150 54,761 +0.00(+0.00%)
Oct 07, 2024 0.5027 0.5654 0.4971 0.5150 30,068 +0.02(+3.00%)
Oct 04, 2024 0.4741 0.5200 0.4741 0.5000 260,582 -0.01(-1.48%)
Oct 03, 2024 0.4958 0.5095 0.4938 0.5075 121,634 -0.00(-0.49%)
Oct 02, 2024 0.4924 0.5400 0.4924 0.5100 192,440 +0.06(+14.56%)
Oct 01, 2024 0.4731 0.4900 0.4450 0.4452 69,143 -0.02(-4.40%)
Sep 30, 2024 0.5000 0.5000 0.4410 0.4657 14,194 -0.02(-3.18%)
Sep 27, 2024 0.4547 0.4931 0.4486 0.4810 40,910 +0.06(+14.52%)
Sep 26, 2024 0.4000 0.4350 0.4000 0.4200 321,428 +0.04(+12.00%)
Sep 25, 2024 0.3707 0.3900 0.3497 0.3750 34,942 +0.01(+2.74%)
Sep 24, 2024 0.3266 0.3800 0.3266 0.3650 123,438 +0.00(+0.00%)
Sep 23, 2024 0.3400 0.3800 0.3236 0.3650 65,516 +0.02(+4.35%)
Sep 20, 2024 0.3265 0.3820 0.3262 0.3498 118,177 -0.02(-4.35%)
Sep 19, 2024 0.3456 0.3700 0.3456 0.3657 34,342 -0.01(-1.98%)
Sep 18, 2024 0.3700 0.3786 0.3443 0.3731 82,795 +0.01(+3.64%)
Sep 17, 2024 0.3700 0.3900 0.3600 0.3600 275,535 -0.02(-5.26%)
Sep 16, 2024 0.3741 0.4000 0.3706 0.3800 16,293 -0.01(-2.56%)
Sep 13, 2024 0.3502 0.3900 0.3501 0.3900 11,629 +0.01(+2.63%)
Sep 12, 2024 0.3509 0.3860 0.3509 0.3800 24,112 +0.01(+2.70%)
Sep 11, 2024 0.4000 0.4000 0.3700 0.3700 14,673 +0.02(+5.71%)
Sep 10, 2024 0.3600 0.3968 0.3419 0.3500 292,145 -0.01(-2.78%)
Sep 09, 2024 0.3236 0.3679 0.3236 0.3600 23,685 -0.00(-1.32%)
Sep 06, 2024 0.3700 0.4000 0.3134 0.3648 46,014 -0.02(-4.13%)
Sep 05, 2024 0.3327 0.4000 0.3327 0.3805 140,993 -0.01(-2.44%)
Sep 04, 2024 0.3507 0.4000 0.3409 0.3900 13,356 +0.00(+0.00%)
Sep 03, 2024 0.3900 0.4200 0.3704 0.3900 486,570 -0.03(-7.14%)
Aug 30, 2024 0.4400 0.4400 0.4000 0.4200 194,030 +0.01(+1.69%)
Aug 29, 2024 0.4260 0.4260 0.4000 0.4130 246,018 +0.01(+3.25%)
Aug 28, 2024 0.3697 0.4249 0.3697 0.4000 127,761 -0.01(-2.32%)
Aug 27, 2024 0.4081 0.4158 0.4000 0.4095 17,173 -0.01(-3.12%)
Aug 26, 2024 0.3900 0.4563 0.3900 0.4227 22,454 -0.00(-0.94%)
Aug 23, 2024 0.3900 0.4386 0.3900 0.4267 21,933 +0.02(+4.07%)
Aug 22, 2024 0.4026 0.4392 0.3950 0.4100 14,972 -0.02(-5.20%)
Aug 21, 2024 0.3951 0.4425 0.3950 0.4325 23,397 +0.02(+4.22%)
Aug 20, 2024 0.3797 0.4258 0.3797 0.4150 76,221 +0.02(+5.06%)
Aug 19, 2024 0.4200 0.4200 0.3900 0.3950 91,055 -0.03(-6.69%)
Aug 16, 2024 0.4000 0.4234 0.4000 0.4233 41,839 +0.02(+5.17%)
Aug 15, 2024 0.4100 0.4411 0.3900 0.4025 226,845 -0.02(-3.75%)
Aug 14, 2024 0.3677 0.4185 0.3677 0.4182 22,396 -0.04(-7.82%)
Aug 13, 2024 0.3950 0.4537 0.3950 0.4537 22,491 +0.05(+11.34%)
Aug 12, 2024 0.3950 0.4201 0.3653 0.4075 23,935 +0.00(+0.15%)
Aug 09, 2024 0.3706 0.4223 0.3706 0.4069 116,831 +0.01(+1.72%)
Aug 08, 2024 0.3653 0.4100 0.3653 0.4000 36,931 +0.00(+0.63%)
Aug 07, 2024 0.4100 0.4200 0.3715 0.3975 21,835 -0.02(-5.18%)
Aug 06, 2024 0.3900 0.4327 0.3900 0.4192 109,696 +0.02(+4.80%)
Aug 05, 2024 0.4150 0.4201 0.3592 0.4000 184,018 -0.03(-6.98%)
Aug 02, 2024 0.4300 0.4621 0.4300 0.4300 134,407 -0.03(-5.72%)
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.