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

NOVONIX Limited - American Depository Shares (NQ: NVX )

1.920 -0.050 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 21, 2024 1.940 1.950 1.900 1.920 21,873 -0.05(-2.54%)
Nov 20, 2024 2.010 2.030 1.950 1.970 24,248 -0.08(-3.90%)
Nov 19, 2024 2.090 2.090 2.005 2.050 45,312 -0.06(-2.84%)
Nov 18, 2024 2.050 2.110 2.010 2.110 32,722 +0.13(+6.57%)
Nov 15, 2024 2.000 2.030 1.960 1.980 41,350 -0.04(-1.98%)
Nov 14, 2024 2.150 2.150 1.980 2.020 49,306 -0.12(-5.61%)
Nov 13, 2024 2.210 2.210 2.120 2.140 30,863 -0.05(-2.28%)
Nov 12, 2024 2.210 2.290 2.050 2.190 95,419 -0.03(-1.35%)
Nov 11, 2024 2.140 2.250 2.055 2.220 323,337 +0.34(+18.09%)
Nov 08, 2024 1.900 1.900 1.822 1.880 19,683 -0.04(-2.08%)
Nov 07, 2024 1.900 1.960 1.810 1.920 56,130 +0.08(+4.35%)
Nov 06, 2024 1.880 1.890 1.750 1.840 67,110 +0.08(+4.55%)
Nov 05, 2024 1.790 1.820 1.740 1.760 23,621 +0.05(+2.92%)
Nov 04, 2024 1.790 1.792 1.680 1.710 72,692 -0.11(-6.04%)
Nov 01, 2024 1.860 1.875 1.800 1.820 32,290 -0.01(-0.82%)
Oct 31, 2024 1.850 1.852 1.780 1.835 46,669 -0.04(-1.87%)
Oct 30, 2024 1.980 1.980 1.870 1.870 56,847 -0.17(-8.33%)
Oct 29, 2024 2.150 2.150 2.000 2.040 25,894 -0.06(-2.86%)
Oct 28, 2024 2.110 2.140 2.050 2.100 39,375 +0.06(+2.94%)
Oct 25, 2024 2.120 2.120 2.000 2.040 50,404 -0.02(-0.97%)
Oct 24, 2024 2.090 2.110 2.040 2.060 25,613 -0.02(-0.96%)
Oct 23, 2024 2.140 2.166 2.070 2.080 26,126 -0.14(-6.31%)
Oct 22, 2024 2.200 2.240 2.160 2.220 20,862 +0.02(+0.91%)
Oct 21, 2024 2.140 2.250 2.075 2.200 104,639 +0.16(+7.84%)
Oct 18, 2024 2.040 2.040 1.990 2.040 20,144 +0.08(+4.08%)
Oct 17, 2024 2.050 2.050 1.900 1.960 53,805 -0.15(-7.11%)
Oct 16, 2024 2.170 2.170 2.070 2.110 46,323 -0.05(-2.31%)
Oct 15, 2024 2.200 2.219 2.150 2.160 35,568 -0.06(-2.70%)
Oct 14, 2024 2.300 2.309 2.180 2.220 65,521 -0.08(-3.48%)
Oct 11, 2024 2.380 2.380 2.180 2.300 85,241 -0.10(-4.17%)
Oct 10, 2024 2.350 2.490 2.320 2.400 200,825 +0.12(+5.26%)
Oct 09, 2024 2.130 2.280 2.100 2.280 170,633 +0.32(+16.33%)
Oct 08, 2024 1.980 2.039 1.900 1.960 10,624 -0.04(-2.00%)
Oct 07, 2024 2.060 2.090 1.950 2.000 66,552 -0.05(-2.44%)
Oct 04, 2024 1.960 2.100 1.960 2.050 25,288 +0.13(+6.77%)
Oct 03, 2024 1.980 1.987 1.910 1.920 33,637 -0.12(-5.88%)
Oct 02, 2024 1.950 2.040 1.930 2.040 132,435 +0.19(+10.27%)
Oct 01, 2024 1.840 1.937 1.828 1.850 15,979 +0.01(+0.54%)
Sep 30, 2024 1.940 1.940 1.810 1.840 33,235 -0.11(-5.64%)
Sep 27, 2024 1.850 2.080 1.850 1.950 85,226 +0.21(+12.07%)
Sep 26, 2024 1.690 1.740 1.650 1.740 89,905 +0.28(+19.18%)
Sep 25, 2024 1.500 1.540 1.430 1.460 13,795 +0.03(+2.10%)
Sep 24, 2024 1.460 1.470 1.430 1.430 8,366 +0.00(+0.00%)
Sep 23, 2024 1.430 1.440 1.420 1.430 11,772 -0.02(-1.38%)
Sep 20, 2024 1.450 1.460 1.430 1.450 26,238 -0.01(-0.68%)
Sep 19, 2024 1.530 1.530 1.450 1.460 24,140 -0.02(-1.35%)
Sep 18, 2024 1.490 1.500 1.470 1.480 12,828 +0.01(+0.68%)
Sep 17, 2024 1.480 1.500 1.440 1.470 23,400 -0.04(-2.65%)
Sep 16, 2024 1.500 1.510 1.480 1.510 5,007 -0.03(-1.95%)
Sep 13, 2024 1.570 1.620 1.540 1.540 6,401 -0.03(-1.91%)
Sep 12, 2024 1.550 1.570 1.540 1.570 6,570 +0.03(+1.95%)
Sep 11, 2024 1.580 1.580 1.510 1.540 8,525 +0.10(+6.94%)
Sep 10, 2024 1.460 1.480 1.410 1.440 60,299 -0.06(-4.00%)
Sep 09, 2024 1.440 1.532 1.440 1.500 12,546 +0.05(+3.45%)
Sep 06, 2024 1.520 1.520 1.410 1.450 53,405 -0.06(-3.97%)
Sep 05, 2024 1.580 1.600 1.500 1.510 100,230 -0.08(-5.03%)
Sep 04, 2024 1.520 1.590 1.520 1.590 35,185 +0.04(+2.58%)
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.