ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NOVONIX Limited - American Depository Shares (NQ:NVX)

0.7305 +0.0105 (+1.46%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.6950 0.7268 0.6769 0.7200 155,113 -0.00(-0.03%)
Apr 08, 2026 0.7200 0.7303 0.6901 0.7202 319,545 +0.05(+7.49%)
Apr 07, 2026 0.6800 0.7070 0.6400 0.6700 192,685 -0.02(-2.19%)
Apr 06, 2026 0.6720 0.7075 0.6600 0.6850 267,464 +0.04(+5.38%)
Apr 02, 2026 0.6800 0.6800 0.6131 0.6500 485,569 -0.06(-8.45%)
Apr 01, 2026 0.6900 0.7396 0.6600 0.7100 365,074 +0.02(+2.90%)
Mar 31, 2026 0.6700 0.6950 0.6500 0.6900 611,417 +0.03(+5.34%)
Mar 30, 2026 0.6800 0.6897 0.6410 0.6550 564,917 -0.03(-3.68%)
Mar 27, 2026 0.7295 0.7295 0.6700 0.6800 317,205 -0.05(-6.85%)
Mar 26, 2026 0.7700 0.7700 0.7109 0.7300 141,047 -0.06(-8.10%)
Mar 25, 2026 0.7600 0.8100 0.7580 0.7943 398,566 +0.08(+10.87%)
Mar 24, 2026 0.7040 0.7339 0.6850 0.7164 463,988 +0.01(+1.62%)
Mar 23, 2026 0.6750 0.7114 0.6750 0.7050 594,555 +0.03(+4.71%)
Mar 20, 2026 0.6550 0.6888 0.6524 0.6733 546,065 +0.02(+2.81%)
Mar 19, 2026 0.6806 0.6835 0.6324 0.6549 517,895 -0.04(-5.10%)
Mar 18, 2026 0.7766 0.7850 0.6875 0.6901 551,199 -0.08(-10.52%)
Mar 17, 2026 0.7700 0.7950 0.7700 0.7712 255,922 -0.00(-0.17%)
Mar 16, 2026 0.7700 0.8250 0.7705 0.7725 269,000 -0.01(-0.97%)
Mar 13, 2026 0.8376 0.8485 0.7713 0.7801 500,024 -0.05(-6.01%)
Mar 12, 2026 0.8700 0.8700 0.8300 0.8300 262,309 -0.05(-5.14%)
Mar 11, 2026 0.8663 0.9000 0.8533 0.8750 465,523 +0.02(+1.74%)
Mar 10, 2026 0.8289 0.8948 0.8268 0.8600 515,233 +0.03(+3.61%)
Mar 09, 2026 0.8000 0.8425 0.7510 0.8300 401,505 +0.00(+0.52%)
Mar 06, 2026 0.8900 0.8900 0.8153 0.8257 410,967 -0.04(-4.54%)
Mar 05, 2026 0.9000 0.9230 0.8338 0.8650 566,656 -0.05(-5.39%)
Mar 04, 2026 0.8900 0.9270 0.8665 0.9143 250,422 +0.05(+6.17%)
Mar 03, 2026 0.9500 0.9536 0.8300 0.8612 826,225 -0.09(-9.54%)
Mar 02, 2026 0.9400 0.9971 0.9100 0.9520 644,950 +0.00(+0.21%)
Feb 27, 2026 0.9500 0.9749 0.9301 0.9500 517,195 -0.02(-2.54%)
Feb 26, 2026 0.9500 1.015 0.9301 0.9748 655,725 +0.02(+2.61%)
Feb 25, 2026 0.9400 0.9600 0.9111 0.9500 382,362 +0.04(+4.33%)
Feb 24, 2026 0.8520 0.9360 0.8520 0.9106 273,533 +0.05(+5.88%)
Feb 23, 2026 0.8675 0.8800 0.8277 0.8600 625,889 -0.03(-2.82%)
Feb 20, 2026 0.8700 0.9099 0.8684 0.8850 533,000 +0.01(+0.57%)
Feb 19, 2026 0.8900 0.9000 0.8500 0.8800 324,839 -0.01(-0.56%)
Feb 18, 2026 0.9000 0.9000 0.8699 0.8850 624,604 +0.02(+1.72%)
Feb 17, 2026 0.9100 0.9479 0.8411 0.8700 651,621 -0.03(-3.33%)
Feb 13, 2026 0.9100 0.9155 0.8622 0.9000 609,349 +0.02(+2.62%)
Feb 12, 2026 0.9100 0.9252 0.8770 0.8770 666,920 -0.05(-5.70%)
Feb 11, 2026 0.9608 0.9699 0.9206 0.9300 288,769 -0.01(-1.59%)
Feb 10, 2026 0.9400 0.9615 0.9255 0.9450 346,877 +0.03(+3.85%)
Feb 09, 2026 0.9100 0.9246 0.8800 0.9100 650,184 +0.00(+0.00%)
Feb 06, 2026 0.8800 0.9400 0.8800 0.9100 991,015 +0.04(+4.60%)
Feb 05, 2026 0.9190 0.9209 0.8333 0.8700 1,753,178 -0.06(-6.45%)
Feb 04, 2026 0.9600 0.9700 0.9164 0.9300 1,715,813 -0.04(-4.08%)
Feb 03, 2026 0.9688 0.9933 0.9450 0.9696 1,210,321 +0.03(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.