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

Novonix Ltd (OP: NVNXF )

0.4309 -0.0140 (-3.15%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jun 30, 2023 0.6563 0.6800 0.6562 0.6562 29,939 +0.01(+0.89%)
Jun 29, 2023 0.6563 0.6563 0.6209 0.6504 44,079 +0.01(+1.62%)
Jun 28, 2023 0.6300 0.6460 0.6300 0.6400 467,726 +0.01(+1.59%)
Jun 27, 2023 0.6240 0.6620 0.6240 0.6300 38,280 -0.01(-1.56%)
Jun 26, 2023 0.6300 0.6559 0.6300 0.6400 95,796 -0.03(-4.48%)
Jun 23, 2023 0.6600 0.6700 0.6066 0.6700 87,511 -0.05(-6.56%)
Jun 22, 2023 0.7333 0.7333 0.6535 0.7170 57,708 -0.02(-2.78%)
Jun 21, 2023 0.7079 0.7400 0.7079 0.7375 30,343 +0.01(+1.37%)
Jun 20, 2023 0.7654 0.7654 0.7200 0.7275 74,966 -0.09(-11.19%)
Jun 16, 2023 0.8032 0.8409 0.8032 0.8192 28,577 +0.02(+2.72%)
Jun 15, 2023 0.8050 0.8050 0.7366 0.7975 115,958 -0.02(-2.99%)
Jun 14, 2023 0.8300 0.8468 0.8221 0.8221 71,648 -0.01(-1.11%)
Jun 13, 2023 0.7887 0.8330 0.7887 0.8313 71,438 +0.11(+15.46%)
Jun 12, 2023 0.6653 0.7200 0.6652 0.7200 69,861 +0.00(+0.00%)
Jun 09, 2023 0.7000 0.7419 0.7000 0.7200 71,000 -0.02(-2.08%)
Jun 08, 2023 0.7199 0.7584 0.7195 0.7353 68,694 -0.05(-6.33%)
Jun 07, 2023 0.7450 0.8114 0.7400 0.7850 272,612 +0.14(+21.71%)
Jun 06, 2023 0.6253 0.6450 0.6082 0.6450 81,392 +0.04(+6.28%)
Jun 05, 2023 0.6260 0.6476 0.6044 0.6069 133,031 -0.04(-6.63%)
Jun 02, 2023 0.6300 0.6640 0.6300 0.6500 178,383 +0.04(+5.69%)
Jun 01, 2023 0.6023 0.6200 0.6023 0.6150 39,964 -0.01(-0.81%)
May 31, 2023 0.6100 0.6217 0.6000 0.6200 55,589 +0.02(+3.33%)
May 30, 2023 0.5949 0.6354 0.5949 0.6000 109,802 -0.02(-3.23%)
May 26, 2023 0.5868 0.6268 0.5868 0.6200 54,473 +0.02(+3.21%)
May 25, 2023 0.5812 0.6078 0.5812 0.6007 61,690 +0.00(+0.45%)
May 24, 2023 0.6299 0.6299 0.5956 0.5980 92,939 -0.04(-6.71%)
May 23, 2023 0.6432 0.6685 0.6264 0.6410 22,687 -0.03(-4.50%)
May 22, 2023 0.6880 0.6979 0.6671 0.6712 51,563 -0.01(-2.13%)
May 19, 2023 0.6900 0.7000 0.6706 0.6858 69,948 +0.01(+0.85%)
May 18, 2023 0.6500 0.7000 0.6500 0.6800 61,740 -0.01(-0.89%)
May 17, 2023 0.6900 0.6922 0.6650 0.6861 54,263 -0.01(-1.42%)
May 16, 2023 0.6760 0.7000 0.6760 0.6960 19,814 +0.02(+2.73%)
May 15, 2023 0.6496 0.6940 0.6496 0.6775 19,837 -0.02(-3.21%)
May 12, 2023 0.6766 0.7200 0.6766 0.7000 43,952 +0.02(+2.56%)
May 11, 2023 0.7061 0.7061 0.6631 0.6825 50,461 -0.02(-2.29%)
May 10, 2023 0.7000 0.7160 0.6985 0.6985 76,620 +0.04(+6.48%)
May 09, 2023 0.6317 0.6780 0.6317 0.6560 135,473 -0.00(-0.61%)
May 08, 2023 0.6568 0.6843 0.6568 0.6600 34,786 -0.01(-0.75%)
May 05, 2023 0.6303 0.6800 0.6303 0.6650 180,435 +0.04(+5.98%)
May 04, 2023 0.6470 0.6500 0.6274 0.6275 51,454 -0.00(-0.13%)
May 03, 2023 0.6697 0.6697 0.6236 0.6283 99,829 -0.00(-0.77%)
May 02, 2023 0.6036 0.6417 0.6036 0.6332 107,564 +0.01(+1.57%)
May 01, 2023 0.6600 0.6673 0.5883 0.6234 48,624 -0.04(-6.70%)
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%)
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.