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: 11:54 AM 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 30, 2021 1.800 1.850 1.750 1.770 216,800 -0.12(-6.60%)
Apr 29, 2021 1.850 1.949 1.850 1.895 200,929 +0.10(+5.87%)
Apr 28, 2021 1.770 1.800 1.760 1.790 164,078 -0.03(-1.65%)
Apr 27, 2021 1.800 1.870 1.780 1.820 172,763 +0.02(+1.11%)
Apr 26, 2021 1.790 1.830 1.780 1.800 301,396 -0.05(-2.70%)
Apr 23, 2021 1.760 1.850 1.730 1.850 348,700 +0.13(+7.56%)
Apr 22, 2021 1.710 1.730 1.670 1.720 176,737 -0.04(-2.27%)
Apr 21, 2021 1.750 1.770 1.695 1.760 371,998 -0.04(-2.22%)
Apr 20, 2021 1.825 1.840 1.760 1.800 253,989 +0.00(+0.00%)
Apr 19, 2021 1.815 1.840 1.800 1.800 207,065 -0.01(-0.83%)
Apr 16, 2021 1.815 1.840 1.795 1.815 376,500 +0.03(+1.68%)
Apr 15, 2021 1.735 1.810 1.730 1.785 566,626 +0.05(+3.18%)
Apr 14, 2021 1.700 1.750 1.700 1.730 304,524 +0.05(+2.98%)
Apr 13, 2021 1.750 1.750 1.660 1.680 298,660 -0.03(-1.75%)
Apr 12, 2021 1.725 1.780 1.700 1.710 238,218 -0.08(-4.47%)
Apr 09, 2021 1.795 1.800 1.720 1.790 341,900 +0.01(+0.28%)
Apr 08, 2021 1.730 1.790 1.730 1.785 203,946 +0.05(+3.18%)
Apr 07, 2021 1.780 1.850 1.720 1.730 314,489 -0.07(-4.10%)
Apr 06, 2021 1.895 1.910 1.730 1.804 238,988 -0.11(-5.55%)
Apr 05, 2021 1.880 1.940 1.810 1.910 270,090 +0.07(+3.80%)
Apr 01, 2021 1.785 1.850 1.750 1.840 289,400 +0.20(+12.20%)
Mar 31, 2021 1.600 1.690 1.600 1.640 224,651 +0.01(+0.61%)
Mar 30, 2021 1.685 1.770 1.600 1.630 557,510 -0.10(-5.78%)
Mar 29, 2021 1.840 1.840 1.670 1.730 680,388 -0.10(-5.46%)
Mar 26, 2021 1.780 1.860 1.710 1.830 423,700 +0.13(+7.65%)
Mar 25, 2021 1.770 1.780 1.650 1.700 555,720 -0.06(-3.68%)
Mar 24, 2021 1.880 1.880 1.740 1.765 839,224 -0.16(-8.07%)
Mar 23, 2021 1.925 1.990 1.880 1.920 490,590 -0.05(-2.54%)
Mar 22, 2021 2.035 2.070 1.970 1.970 443,526 -0.03(-1.50%)
Mar 19, 2021 2.045 2.060 1.920 2.000 443,300 +0.02(+1.01%)
Mar 18, 2021 2.050 2.060 1.980 1.980 241,869 +0.02(+0.81%)
Mar 17, 2021 1.980 2.040 1.910 1.964 456,306 -0.05(-2.29%)
Mar 16, 2021 2.095 2.150 2.000 2.010 505,222 -0.09(-4.24%)
Mar 15, 2021 2.150 2.210 2.040 2.099 1,140,709 -0.09(-4.16%)
Mar 12, 2021 2.140 2.200 2.135 2.190 700,600 +0.11(+5.29%)
Mar 11, 2021 1.975 2.080 1.950 2.080 489,139 +0.13(+6.67%)
Mar 10, 2021 1.955 2.010 1.920 1.950 766,946 -0.07(-3.47%)
Mar 09, 2021 2.000 2.030 1.850 2.020 763,234 +0.17(+9.19%)
Mar 08, 2021 1.870 1.880 1.800 1.850 1,137,049 -0.09(-4.64%)
Mar 05, 2021 1.780 2.000 1.780 1.940 1,055,300 +0.14(+7.78%)
Mar 04, 2021 2.000 2.010 1.750 1.800 1,330,653 -0.20(-10.00%)
Mar 03, 2021 2.110 2.120 2.000 2.000 1,006,363 -0.24(-10.71%)
Mar 02, 2021 2.300 2.300 2.110 2.240 1,053,467 -0.09(-3.86%)
Mar 01, 2021 2.340 2.340 2.260 2.330 841,195 +0.01(+0.43%)
Feb 26, 2021 2.400 2.410 2.240 2.320 1,113,400 -0.12(-4.90%)
Feb 25, 2021 2.625 2.650 2.300 2.439 1,137,031 -0.24(-8.97%)
Feb 24, 2021 2.595 2.800 2.570 2.680 575,002 -0.01(-0.37%)
Feb 23, 2021 2.800 2.840 2.460 2.690 1,579,790 -0.02(-0.70%)
Feb 22, 2021 2.585 3.000 2.540 2.709 2,101,653 +0.06(+2.23%)
Feb 19, 2021 2.595 2.670 2.530 2.650 1,194,700 +0.41(+18.30%)
Feb 18, 2021 2.310 2.320 2.190 2.240 606,438 -0.05(-2.40%)
Feb 17, 2021 2.370 2.370 2.250 2.295 584,972 -0.10(-4.37%)
Feb 16, 2021 2.350 2.430 2.240 2.400 1,231,441 +0.24(+11.11%)
Feb 12, 2021 2.130 2.190 2.060 2.160 493,700 +0.05(+2.37%)
Feb 11, 2021 2.150 2.160 2.070 2.110 546,552 -0.02(-0.94%)
Feb 10, 2021 2.100 2.220 2.080 2.130 567,062 +0.02(+0.95%)
Feb 09, 2021 2.155 2.170 2.040 2.110 523,452 -0.07(-3.21%)
Feb 08, 2021 2.145 2.200 2.050 2.180 836,875 +0.06(+3.07%)
Feb 05, 2021 2.125 2.180 2.050 2.115 646,300 -0.00(-0.24%)
Feb 04, 2021 2.100 2.220 2.020 2.120 884,574 -0.07(-3.20%)
Feb 03, 2021 2.325 2.350 2.190 2.190 456,787 -0.12(-5.19%)
Feb 02, 2021 2.275 2.370 2.240 2.310 1,019,812 +0.03(+1.32%)
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.