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

Novonix Ltd (OP: NVNXF )

0.5700 +0.0100 (+1.79%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 21, 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 28, 2023 0.6269 0.6764 0.6269 0.6682 82,793 +0.05(+7.77%)
Apr 27, 2023 0.5986 0.6300 0.5986 0.6200 57,039 +0.02(+3.37%)
Apr 26, 2023 0.6093 0.6093 0.5800 0.5998 80,411 -0.01(-0.91%)
Apr 25, 2023 0.5942 0.6242 0.5942 0.6053 36,983 -0.02(-3.92%)
Apr 24, 2023 0.6207 0.6307 0.6096 0.6300 94,340 -0.02(-3.09%)
Apr 21, 2023 0.6346 0.6700 0.6346 0.6501 102,894 -0.01(-2.24%)
Apr 20, 2023 0.7000 0.7000 0.6650 0.6650 158,606 -0.03(-5.00%)
Apr 19, 2023 0.6803 0.7040 0.6800 0.7000 47,453 +0.01(+1.07%)
Apr 18, 2023 0.7075 0.7075 0.6626 0.6926 68,532 -0.03(-4.53%)
Apr 17, 2023 0.6900 0.7339 0.6900 0.7255 48,967 +0.00(+0.07%)
Apr 14, 2023 0.7200 0.7481 0.7101 0.7250 94,640 -0.02(-2.33%)
Apr 13, 2023 0.7300 0.7500 0.7300 0.7423 68,183 +0.00(+0.31%)
Apr 12, 2023 0.7600 0.7666 0.7331 0.7400 119,319 -0.03(-3.52%)
Apr 11, 2023 0.7485 0.7670 0.7300 0.7670 140,773 +0.01(+1.59%)
Apr 10, 2023 0.7488 0.7675 0.7300 0.7550 62,696 -0.00(-0.26%)
Apr 06, 2023 0.7255 0.7700 0.7255 0.7570 144,539 -0.07(-8.24%)
Apr 05, 2023 0.7872 0.8400 0.7872 0.8250 65,750 -0.06(-6.36%)
Apr 04, 2023 0.8907 0.8907 0.8394 0.8810 147,813 -0.03(-3.19%)
Apr 03, 2023 0.8723 0.9190 0.8540 0.9100 128,927 +0.02(+2.25%)
Mar 31, 2023 0.8227 0.8907 0.8227 0.8900 238,007 +0.11(+13.55%)
Mar 30, 2023 0.8027 0.8053 0.7645 0.7838 130,965 +0.01(+1.79%)
Mar 29, 2023 0.7416 0.7790 0.7416 0.7700 60,230 +0.01(+1.05%)
Mar 28, 2023 0.7500 0.7905 0.7500 0.7620 188,072 +0.03(+3.74%)
Mar 27, 2023 0.7500 0.7753 0.7255 0.7345 179,222 -0.03(-3.36%)
Mar 24, 2023 0.7606 0.7800 0.7417 0.7600 95,071 -0.01(-1.30%)
Mar 23, 2023 0.7940 0.7940 0.7613 0.7700 139,474 -0.03(-3.45%)
Mar 22, 2023 0.8300 0.8342 0.7900 0.7975 104,618 -0.03(-3.63%)
Mar 21, 2023 0.8300 0.8363 0.8244 0.8275 101,382 -0.01(-1.34%)
Mar 20, 2023 0.8371 0.8733 0.7954 0.8387 129,597 -0.05(-5.82%)
Mar 17, 2023 0.9550 0.9599 0.8806 0.8905 251,388 -0.06(-6.45%)
Mar 16, 2023 0.9219 0.9579 0.9200 0.9519 103,545 -0.00(-0.35%)
Mar 15, 2023 0.9748 0.9748 0.9221 0.9552 228,440 -0.02(-2.53%)
Mar 14, 2023 1.020 1.020 0.9800 0.9800 152,667 -0.05(-4.85%)
Mar 13, 2023 1.020 1.050 1.000 1.030 151,873 +0.03(+3.00%)
Mar 10, 2023 1.010 1.040 1.000 1.000 75,826 -0.04(-4.03%)
Mar 09, 2023 1.010 1.050 1.010 1.042 40,416 +0.04(+4.20%)
Mar 08, 2023 0.9800 1.020 0.9800 1.000 42,637 +0.00(+0.45%)
Mar 07, 2023 0.9800 1.020 0.9800 0.9955 74,315 -0.01(-1.24%)
Mar 06, 2023 0.9900 1.040 0.9900 1.008 54,868 -0.01(-0.98%)
Mar 03, 2023 1.010 1.040 0.9771 1.018 119,912 +0.01(+0.79%)
Mar 02, 2023 1.070 1.070 1.000 1.010 131,020 -0.06(-5.61%)
Mar 01, 2023 1.060 1.080 1.050 1.070 322,653 +0.01(+1.13%)
Feb 28, 2023 1.030 1.070 1.030 1.058 33,535 +0.01(+0.76%)
Feb 27, 2023 1.030 1.090 0.9800 1.050 135,764 +0.03(+2.94%)
Feb 24, 2023 1.000 1.030 1.000 1.020 147,435 +0.01(+0.69%)
Feb 23, 2023 1.000 1.025 0.9900 1.013 46,188 +0.00(+0.30%)
Feb 22, 2023 1.000 1.050 1.000 1.010 174,605 +0.00(+0.00%)
Feb 21, 2023 1.050 1.062 1.000 1.010 101,802 -0.04(-3.75%)
Feb 17, 2023 1.080 1.090 1.030 1.049 178,279 -0.05(-4.34%)
Feb 16, 2023 1.060 1.140 1.060 1.097 79,904 +0.02(+2.05%)
Feb 15, 2023 1.080 1.110 1.010 1.075 203,265 -0.05(-4.44%)
Feb 14, 2023 1.110 1.150 1.080 1.125 143,458 +0.02(+2.27%)
Feb 13, 2023 1.140 1.140 1.050 1.100 168,445 -0.03(-2.65%)
Feb 10, 2023 1.180 1.180 1.060 1.130 87,475 -0.07(-5.83%)
Feb 09, 2023 1.230 1.250 1.190 1.200 95,457 -0.04(-3.23%)
Feb 08, 2023 1.220 1.260 1.210 1.240 114,875 -0.03(-2.15%)
Feb 07, 2023 1.220 1.280 1.220 1.267 60,347 -0.02(-1.77%)
Feb 06, 2023 1.210 1.300 1.210 1.290 92,621 -0.01(-0.77%)
Feb 03, 2023 1.230 1.330 1.230 1.300 38,322 -0.02(-1.22%)
Feb 02, 2023 1.290 1.340 1.280 1.316 75,083 +0.02(+1.23%)
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.