ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Novonix Ltd (OP:NVNXF)

0.2381 +0.0051 (+2.19%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2400 0.2620 0.2371 0.2381 58,909 +0.01(+2.19%)
Feb 19, 2026 0.2311 0.2539 0.2300 0.2330 232,497 -0.00(-0.21%)
Feb 18, 2026 0.2200 0.2395 0.2165 0.2335 213,991 +0.00(+0.09%)
Feb 17, 2026 0.2250 0.2410 0.2250 0.2333 171,849 -0.03(-10.27%)
Feb 13, 2026 0.2275 0.2600 0.2163 0.2600 133,016 +0.03(+14.69%)
Feb 12, 2026 0.2224 0.2350 0.2163 0.2267 83,775 -0.02(-8.66%)
Feb 11, 2026 0.2500 0.2500 0.2222 0.2482 20,270 +0.01(+6.25%)
Feb 10, 2026 0.2468 0.2620 0.2046 0.2336 92,928 -0.01(-3.31%)
Feb 09, 2026 0.2000 0.2416 0.2000 0.2416 126,899 +0.02(+7.86%)
Feb 06, 2026 0.2300 0.2390 0.2003 0.2240 1,222,535 +0.00(+1.82%)
Feb 05, 2026 0.2000 0.2333 0.1994 0.2200 218,310 +0.01(+2.66%)
Feb 04, 2026 0.2390 0.2400 0.2143 0.2143 5,800 -0.01(-3.69%)
Feb 03, 2026 0.2430 0.2601 0.2225 0.2225 106,275 -0.04(-14.46%)
Feb 02, 2026 0.2500 0.2601 0.2500 0.2601 76,897 -0.01(-3.67%)
Jan 30, 2026 0.2610 0.2800 0.2500 0.2700 85,920 +0.02(+7.57%)
Jan 29, 2026 0.2655 0.2790 0.2510 0.2510 41,946 +0.00(+0.00%)
Jan 28, 2026 0.2700 0.2800 0.2500 0.2510 29,026 -0.03(-10.36%)
Jan 27, 2026 0.2700 0.2860 0.2600 0.2800 21,386 +0.01(+2.49%)
Jan 26, 2026 0.2866 0.2866 0.2537 0.2732 14,122 -0.00(-0.62%)
Jan 23, 2026 0.2774 0.3138 0.2600 0.2749 78,360 -0.00(-0.40%)
Jan 22, 2026 0.2700 0.2865 0.2600 0.2760 181,377 +0.01(+2.22%)
Jan 21, 2026 0.2660 0.2800 0.2520 0.2700 58,655 -0.01(-4.83%)
Jan 20, 2026 0.2613 0.2863 0.2463 0.2837 82,685 +0.00(+1.72%)
Jan 16, 2026 0.2613 0.3062 0.2613 0.2789 658,570 -0.06(-17.78%)
Jan 15, 2026 0.3850 0.3850 0.3230 0.3392 164,535 -0.03(-8.25%)
Jan 14, 2026 0.3530 0.3800 0.3530 0.3697 17,655 +0.03(+8.42%)
Jan 13, 2026 0.3938 0.3938 0.3410 0.3410 81,210 +0.00(+0.29%)
Jan 12, 2026 0.3607 0.3772 0.3275 0.3400 12,820 -0.05(-12.82%)
Jan 09, 2026 0.3988 0.4000 0.3550 0.3900 119,097 +0.04(+11.72%)
Jan 08, 2026 0.3500 0.3644 0.3125 0.3491 37,877 +0.01(+2.26%)
Jan 07, 2026 0.3407 0.3661 0.3378 0.3414 238,166 -0.02(-5.17%)
Jan 06, 2026 0.3363 0.3671 0.3000 0.3600 296,627 +0.04(+12.50%)
Jan 05, 2026 0.2940 0.3208 0.2731 0.3200 78,005 +0.05(+17.00%)
Jan 02, 2026 0.2731 0.2941 0.2310 0.2735 37,389 +0.02(+6.84%)
Dec 31, 2025 0.2600 0.2900 0.2510 0.2560 327,128 -0.03(-8.93%)
Dec 30, 2025 0.2510 0.2890 0.2510 0.2811 261,105 +0.01(+2.93%)
Dec 29, 2025 0.2710 0.2925 0.2520 0.2731 85,625 -0.01(-2.29%)
Dec 26, 2025 0.2620 0.2990 0.2510 0.2795 344,355 -0.01(-4.44%)
Dec 24, 2025 0.2800 0.2950 0.2520 0.2925 150,714 +0.02(+7.14%)
Dec 23, 2025 0.2530 0.2804 0.2510 0.2730 82,769 -0.00(-0.76%)
Dec 22, 2025 0.2680 0.2864 0.2510 0.2751 318,117 +0.01(+4.80%)
Dec 19, 2025 0.2680 0.2850 0.2510 0.2625 169,813 +0.00(+1.16%)
Dec 18, 2025 0.2510 0.2610 0.2510 0.2595 64,380 -0.00(-0.57%)
Dec 17, 2025 0.2598 0.2680 0.2520 0.2610 152,748 +0.00(+0.00%)
Dec 16, 2025 0.2510 0.2836 0.2510 0.2610 122,713 -0.01(-3.33%)
Dec 15, 2025 0.2819 0.2819 0.2600 0.2700 100,059 +0.00(+0.00%)
Dec 12, 2025 0.2700 0.2775 0.2600 0.2700 170,385 -0.01(-1.82%)
Dec 11, 2025 0.2800 0.2900 0.2700 0.2750 64,596 -0.01(-2.83%)
Dec 10, 2025 0.2850 0.2900 0.2710 0.2830 153,186 +0.00(+1.07%)
Dec 09, 2025 0.2800 0.2950 0.2700 0.2800 77,359 -0.00(-1.75%)
Dec 08, 2025 0.2850 0.2950 0.2700 0.2850 208,057 +0.00(+0.00%)
Dec 05, 2025 0.2700 0.3000 0.2700 0.2850 102,224 +0.00(+0.81%)
Dec 04, 2025 0.2600 0.2900 0.2388 0.2827 162,627 +0.01(+4.70%)
Dec 03, 2025 0.2856 0.2856 0.2600 0.2700 40,852 -0.01(-5.26%)
Dec 02, 2025 0.2700 0.3000 0.2350 0.2850 55,086 -0.01(-2.83%)
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.