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 (%)
Dec 31, 2021 6.700 6.820 6.660 6.750 142,462 +0.02(+0.29%)
Dec 30, 2021 6.550 6.800 6.550 6.730 313,238 +0.18(+2.75%)
Dec 29, 2021 6.500 6.650 6.470 6.550 252,127 +0.17(+2.66%)
Dec 28, 2021 6.440 6.480 6.320 6.380 218,018 +0.02(+0.39%)
Dec 27, 2021 6.340 6.370 6.250 6.355 356,165 +0.24(+3.84%)
Dec 23, 2021 6.090 6.147 6.070 6.120 258,981 +0.03(+0.49%)
Dec 22, 2021 6.140 6.140 6.060 6.090 221,887 -0.03(-0.49%)
Dec 21, 2021 6.210 6.280 5.950 6.120 563,146 -0.09(-1.45%)
Dec 20, 2021 6.310 6.490 6.100 6.210 337,540 -0.13(-2.02%)
Dec 17, 2021 6.340 6.520 6.200 6.338 465,968 -0.31(-4.69%)
Dec 16, 2021 6.430 6.940 6.430 6.650 505,669 +0.39(+6.23%)
Dec 15, 2021 6.500 6.500 6.080 6.260 487,740 -0.22(-3.40%)
Dec 14, 2021 6.330 6.600 6.320 6.480 293,866 +0.04(+0.62%)
Dec 13, 2021 6.780 6.790 6.400 6.440 706,509 -0.39(-5.71%)
Dec 10, 2021 6.750 7.100 6.750 6.830 420,410 -0.14(-2.01%)
Dec 09, 2021 6.890 7.100 6.670 6.970 607,833 +0.32(+4.81%)
Dec 08, 2021 6.830 6.830 6.570 6.650 371,949 +0.13(+1.99%)
Dec 07, 2021 6.090 6.620 6.020 6.520 918,347 +0.71(+12.22%)
Dec 06, 2021 5.980 6.000 5.540 5.810 1,490,366 -0.28(-4.60%)
Dec 03, 2021 6.740 6.740 5.525 6.090 3,867,695 -2.53(-29.35%)
Dec 02, 2021 8.748 8.850 8.560 8.620 471,577 +0.06(+0.70%)
Dec 01, 2021 8.840 8.900 8.560 8.560 980,761 +0.16(+1.90%)
Nov 30, 2021 8.808 8.810 8.500 8.400 1,060,808 +0.35(+4.35%)
Nov 29, 2021 8.000 8.050 7.630 8.050 826,787 +0.64(+8.56%)
Nov 26, 2021 7.430 7.800 7.330 7.415 342,186 +0.40(+5.63%)
Nov 24, 2021 7.080 7.080 7.080 7.020 223,860 +0.16(+2.39%)
Nov 23, 2021 7.100 7.100 6.800 6.856 387,603 -0.15(-2.17%)
Nov 22, 2021 7.340 7.340 6.950 7.008 401,936 -0.16(-2.19%)
Nov 19, 2021 7.260 7.260 7.050 7.165 291,575 -0.19(-2.57%)
Nov 18, 2021 7.409 7.430 7.300 7.354 433,446 +0.15(+2.14%)
Nov 17, 2021 7.120 7.220 6.890 7.200 475,880 +0.36(+5.26%)
Nov 16, 2021 7.010 7.010 6.730 6.840 375,291 +0.12(+1.79%)
Nov 15, 2021 6.690 6.970 6.690 6.720 269,003 -0.11(-1.58%)
Nov 12, 2021 6.897 6.900 6.897 6.828 286,761 +0.01(+0.15%)
Nov 11, 2021 6.450 6.920 6.450 6.818 418,461 +0.65(+10.50%)
Nov 10, 2021 6.230 6.170 1,047,027 -0.95(-13.34%)
Nov 09, 2021 6.990 7.380 6.950 7.120 882,525 +0.32(+4.63%)
Nov 08, 2021 6.600 6.880 6.490 6.805 872,561 +0.35(+5.50%)
Nov 05, 2021 6.450 6.470 6.220 6.450 884,492 +0.00(+0.00%)
Nov 04, 2021 6.221 6.460 6.220 6.450 465,567 +0.18(+2.89%)
Nov 03, 2021 6.170 6.305 6.170 6.269 310,814 +0.24(+3.96%)
Nov 02, 2021 5.990 6.120 5.840 6.030 503,663 +0.17(+2.90%)
Nov 01, 2021 5.600 5.600 5.600 5.860 542,093 +0.26(+4.64%)
Oct 29, 2021 5.460 5.640 5.460 5.600 703,370 +0.43(+8.32%)
Oct 28, 2021 5.130 5.180 4.950 5.170 292,405 +0.23(+4.66%)
Oct 27, 2021 4.860 5.000 4.860 4.940 279,996 -0.17(-3.33%)
Oct 26, 2021 5.000 5.110 588,918 +0.30(+6.24%)
Oct 25, 2021 4.610 4.897 4.610 4.810 326,074 +0.24(+5.25%)
Oct 22, 2021 4.649 4.650 4.510 4.570 285,092 +0.26(+6.03%)
Oct 21, 2021 4.193 4.450 4.190 4.310 179,984 -0.12(-2.60%)
Oct 20, 2021 4.210 4.450 4.210 4.425 252,837 +0.08(+1.72%)
Oct 19, 2021 4.311 4.370 4.310 4.350 260,815 +0.37(+9.43%)
Oct 18, 2021 4.000 4.040 3.900 3.975 353,315 -0.02(-0.62%)
Oct 15, 2021 3.880 4.060 3.880 4.000 250,826 -0.05(-1.36%)
Oct 14, 2021 3.999 4.060 3.890 4.055 316,353 +0.23(+6.01%)
Oct 13, 2021 3.630 3.840 3.630 3.825 260,654 +0.20(+5.37%)
Oct 12, 2021 3.860 3.860 3.620 3.630 408,811 -0.22(-5.71%)
Oct 11, 2021 3.700 3.970 3.700 3.850 166,182 -0.02(-0.65%)
Oct 08, 2021 3.940 3.950 3.820 3.875 254,055 -0.13(-3.37%)
Oct 07, 2021 3.850 4.040 3.810 4.010 785,785 +0.54(+15.73%)
Oct 06, 2021 3.525 3.650 3.380 3.465 1,288,837 -0.40(-10.23%)
Oct 05, 2021 3.650 3.900 3.620 3.860 1,032,169 -0.09(-2.28%)
Oct 04, 2021 4.185 4.200 3.930 3.950 1,551,495 -0.88(-18.19%)
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.