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

Novonix Ltd (OP: NVNXF )

0.4228 -0.0221 (-4.97%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 14, 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 30, 2020 0.8100 0.8100 0.7550 0.7550 251,400 -0.04(-4.43%)
Oct 29, 2020 0.7750 0.8100 0.7700 0.7900 221,993 +0.01(+0.96%)
Oct 28, 2020 0.7700 0.8100 0.7700 0.7825 304,594 -0.02(-2.19%)
Oct 27, 2020 0.8559 0.8559 0.7700 0.8000 439,981 -0.03(-3.61%)
Oct 26, 2020 0.8680 0.8810 0.8270 0.8300 227,390 -0.05(-5.18%)
Oct 23, 2020 0.8575 0.9150 0.8575 0.8753 371,500 -0.04(-4.33%)
Oct 22, 2020 0.9725 0.9800 0.8950 0.9149 544,779 +0.08(+10.23%)
Oct 21, 2020 0.8545 0.8590 0.8122 0.8300 1,816,108 +0.02(+2.19%)
Oct 20, 2020 0.8200 0.8230 0.7980 0.8122 554,417 +0.02(+2.04%)
Oct 19, 2020 0.8200 0.8200 0.7960 0.7960 289,248 -0.01(-0.62%)
Oct 16, 2020 0.8300 0.8420 0.8010 0.8010 225,300 +0.00(+0.13%)
Oct 15, 2020 0.8200 0.8575 0.7690 0.8000 374,847 -0.02(-2.91%)
Oct 14, 2020 0.8350 0.8588 0.8200 0.8240 280,316 -0.02(-2.37%)
Oct 13, 2020 0.9000 0.9000 0.8400 0.8440 326,255 -0.04(-4.42%)
Oct 12, 2020 0.9000 0.9000 0.8750 0.8830 225,723 -0.01(-0.81%)
Oct 09, 2020 0.8650 0.8990 0.8500 0.8902 271,100 +0.03(+2.91%)
Oct 08, 2020 0.8900 0.8900 0.8475 0.8650 295,575 -0.02(-2.32%)
Oct 07, 2020 0.8650 0.9220 0.8650 0.8855 445,681 +0.04(+4.18%)
Oct 06, 2020 0.8939 0.8939 0.8500 0.8500 839,131 +0.08(+10.56%)
Oct 05, 2020 0.7300 0.7790 0.7300 0.7688 492,680 +0.04(+5.32%)
Oct 02, 2020 0.7970 0.7970 0.7019 0.7300 436,000 -0.05(-6.06%)
Oct 01, 2020 0.7600 0.8690 0.7500 0.7771 463,694 +0.03(+3.61%)
Sep 30, 2020 0.7705 0.7910 0.7430 0.7500 522,710 -0.02(-2.60%)
Sep 29, 2020 0.7838 0.8050 0.7600 0.7700 519,890 +0.01(+0.85%)
Sep 28, 2020 0.8020 0.8020 0.7500 0.7635 1,545,857 -0.12(-13.24%)
Sep 25, 2020 0.8100 0.8832 0.7850 0.8800 1,648,500 -0.01(-0.56%)
Sep 24, 2020 0.9250 0.9250 0.7710 0.8850 3,749,604 -0.22(-19.55%)
Sep 23, 2020 1.210 1.210 0.9900 1.100 7,462,561 -1.67(-60.29%)
Sep 22, 2020 1.840 4.850 1.820 2.770 10,548,960 +1.46(+110.65%)
Sep 21, 2020 1.360 1.360 1.260 1.315 1,064,998 -0.05(-3.31%)
Sep 18, 2020 1.335 1.400 1.330 1.360 1,023,400 +0.03(+1.87%)
Sep 17, 2020 1.440 1.440 1.320 1.335 124,853 -0.04(-2.55%)
Sep 16, 2020 1.380 1.400 1.330 1.370 243,423 -0.01(-0.72%)
Sep 15, 2020 1.455 1.460 1.350 1.380 267,687 -0.02(-1.43%)
Sep 14, 2020 1.385 1.420 1.350 1.400 310,832 +0.05(+3.70%)
Sep 11, 2020 1.340 1.400 1.325 1.350 151,100 +0.01(+0.37%)
Sep 10, 2020 1.390 1.400 1.320 1.345 295,763 -0.08(-5.94%)
Sep 09, 2020 1.410 1.430 1.395 1.430 202,853 +0.00(+0.00%)
Sep 08, 2020 1.390 1.490 1.290 1.430 564,266 +0.23(+19.37%)
Sep 04, 2020 1.210 1.228 1.020 1.198 376,500 +0.03(+2.39%)
Sep 03, 2020 1.220 1.260 1.150 1.170 212,295 -0.03(-2.09%)
Sep 02, 2020 1.210 1.210 1.150 1.195 81,246 +0.03(+2.14%)
Sep 01, 2020 1.200 1.200 1.150 1.170 220,346 -0.03(-2.09%)
Aug 31, 2020 1.220 1.220 1.190 1.195 162,587 +0.01(+0.84%)
Aug 28, 2020 1.185 1.200 1.165 1.185 117,000 -0.01(-1.25%)
Aug 27, 2020 1.210 1.210 1.120 1.200 231,726 +0.08(+7.14%)
Aug 26, 2020 1.170 1.170 1.100 1.120 310,993 -0.09(-7.44%)
Aug 25, 2020 1.250 1.260 1.200 1.210 423,668 -0.05(-3.96%)
Aug 24, 2020 1.210 1.300 1.190 1.260 422,989 +0.17(+15.59%)
Aug 21, 2020 1.145 1.150 1.060 1.090 562,100 -0.05(-4.39%)
Aug 20, 2020 1.150 1.170 1.090 1.140 688,344 +0.16(+16.09%)
Aug 19, 2020 0.9919 1.050 0.9710 0.9820 1,570,666 +0.01(+0.77%)
Aug 18, 2020 0.9050 0.9750 0.8800 0.9745 1,707,000 +0.11(+13.31%)
Aug 17, 2020 0.8300 0.8777 0.8300 0.8600 247,838 +0.03(+2.99%)
Aug 14, 2020 0.8030 0.8510 0.8030 0.8350 140,300 +0.00(+0.00%)
Aug 13, 2020 0.8460 0.8460 0.8170 0.8350 191,541 +0.01(+0.60%)
Aug 12, 2020 0.8000 0.8936 0.8000 0.8300 138,259 -0.05(-5.68%)
Aug 11, 2020 0.8920 0.9000 0.8600 0.8800 133,789 -0.05(-5.07%)
Aug 10, 2020 0.9722 0.9722 0.8345 0.9270 213,400 +0.11(+13.05%)
Aug 07, 2020 0.8148 0.8333 0.8079 0.8200 176,300 +0.02(+2.37%)
Aug 06, 2020 0.8386 0.8386 0.8010 0.8010 128,101 +0.00(+0.13%)
Aug 05, 2020 0.8400 0.8400 0.8000 0.8000 172,448 +0.00(+0.00%)
Aug 04, 2020 0.7916 0.8220 0.7916 0.8000 176,404 -0.04(-5.16%)
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.