Skip to main content

NOVONIX Limited - American Depository Shares (NQ: NVX )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.600 2.600 2.420 2.570 39,714 -0.03(-1.15%)
Apr 15, 2024 2.790 2.790 2.600 2.600 32,246 -0.23(-8.29%)
Apr 12, 2024 3.050 3.050 2.810 2.835 32,857 -0.27(-8.55%)
Apr 11, 2024 2.900 3.100 2.900 3.100 90,992 +0.30(+10.71%)
Apr 10, 2024 2.820 2.830 2.700 2.800 57,013 +0.14(+5.26%)
Apr 09, 2024 2.750 2.746 2.620 2.660 16,870 +0.02(+0.76%)
Apr 08, 2024 2.620 2.670 2.590 2.640 20,394 +0.03(+1.15%)
Apr 05, 2024 2.700 2.730 2.532 2.610 19,539 -0.09(-3.33%)
Apr 04, 2024 2.830 2.850 2.660 2.700 105,077 +0.23(+9.31%)
Apr 03, 2024 2.390 2.520 2.390 2.470 69,730 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.370 2.450 22,972 +0.03(+1.24%)
Apr 01, 2024 2.410 2.550 2.385 2.420 83,235 +0.18(+8.04%)
Mar 28, 2024 2.260 2.300 2.300 2.240 28,402 +0.00(+0.00%)
Mar 27, 2024 2.240 2.275 2.190 2.240 11,798 +0.05(+2.28%)
Mar 26, 2024 2.260 2.265 2.150 2.190 28,028 -0.02(-0.90%)
Mar 25, 2024 2.280 2.290 2.160 2.210 16,712 +0.01(+0.45%)
Mar 22, 2024 2.370 2.389 2.130 2.200 29,988 -0.22(-9.09%)
Mar 21, 2024 2.480 2.480 2.400 2.420 11,873 -0.04(-1.63%)
Mar 20, 2024 2.380 2.460 2.340 2.460 22,289 +0.02(+0.92%)
Mar 19, 2024 2.400 2.440 1.918 2.438 143,387 -0.01(-0.51%)
Mar 18, 2024 2.620 2.620 2.450 2.450 30,831 -0.22(-8.24%)
Mar 15, 2024 2.560 2.704 2.560 2.670 19,254 -0.03(-1.11%)
Mar 14, 2024 2.760 2.770 2.670 2.700 95,558 -0.18(-6.25%)
Mar 13, 2024 2.850 2.920 2.830 2.880 66,586 +0.03(+1.05%)
Mar 12, 2024 2.580 2.850 2.480 2.850 149,430 +0.48(+20.00%)
Mar 11, 2024 2.440 2.450 2.290 2.375 33,199 -0.13(-5.38%)
Mar 08, 2024 2.660 2.661 2.450 2.510 56,634 -0.14(-5.28%)
Mar 07, 2024 2.470 2.690 2.470 2.650 85,882 +0.10(+3.92%)
Mar 06, 2024 2.460 2.570 2.390 2.550 80,175 +0.12(+4.94%)
Mar 05, 2024 2.520 2.520 2.300 2.430 34,447 -0.09(-3.57%)
Mar 04, 2024 2.580 2.580 2.431 2.520 97,743 -0.03(-1.18%)
Mar 01, 2024 2.420 2.670 2.390 2.550 195,515 +0.35(+15.91%)
Feb 29, 2024 2.220 2.230 2.120 2.200 61,237 -0.11(-4.76%)
Feb 28, 2024 2.270 2.330 2.250 2.310 48,152 +0.08(+3.82%)
Feb 27, 2024 2.320 2.320 2.144 2.225 106,757 -0.16(-6.52%)
Feb 26, 2024 2.300 2.450 2.270 2.380 59,378 +0.15(+6.73%)
Feb 23, 2024 2.380 2.380 2.190 2.230 89,930 -0.21(-8.61%)
Feb 22, 2024 2.380 2.490 2.320 2.440 143,705 +0.31(+14.55%)
Feb 21, 2024 2.260 2.260 2.120 2.130 72,042 -0.10(-4.48%)
Feb 20, 2024 2.310 2.360 2.150 2.230 161,277 -0.07(-3.04%)
Feb 16, 2024 2.150 2.490 2.150 2.300 554,430 +0.42(+22.34%)
Feb 15, 2024 1.830 1.950 1.830 1.880 36,782 +0.03(+1.62%)
Feb 14, 2024 1.790 1.870 1.770 1.850 32,264 +0.02(+1.09%)
Feb 13, 2024 1.710 1.960 1.710 1.830 73,300 +0.06(+3.27%)
Feb 12, 2024 1.890 1.890 1.770 1.772 88,119 -0.08(-4.22%)
Feb 09, 2024 1.810 1.900 1.672 1.850 545,261 +0.26(+16.35%)
Feb 08, 2024 1.620 1.680 1.590 1.590 123,735 +0.05(+3.25%)
Feb 07, 2024 1.510 1.560 1.510 1.540 16,944 -0.01(-0.65%)
Feb 06, 2024 1.490 1.550 1.480 1.550 18,700 +0.05(+3.33%)
Feb 05, 2024 1.430 1.580 1.420 1.500 61,649 +0.08(+5.63%)
Feb 02, 2024 1.500 1.500 1.400 1.420 19,011 -0.04(-2.74%)
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.