Skip to main content

NOVONIX Limited - American Depository Shares (NQ: NVX )

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 1.950 1.990 1.905 1.940 102,664 -0.04(-2.03%)
Nov 29, 2024 2.000 2.040 1.970 1.980 75,136 +0.00(+0.01%)
Nov 27, 2024 2.070 2.070 1.960 1.980 421,947 -0.71(-26.39%)
Nov 25, 2024 2.690 0 +0.76(+39.38%)
Nov 22, 2024 1.910 1.965 1.910 1.930 39,776 +0.01(+0.52%)
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 25,388 +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%)
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.