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)

0.2092 +0.0316 (+17.79%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.2100 0.2100 0.1743 0.1776 8,425 -0.01(-6.53%)
Apr 08, 2026 0.1900 0.2009 0.1850 0.1900 11,644 -0.04(-17.39%)
Apr 07, 2026 0.1981 0.2471 0.1900 0.2300 58,440 +0.04(+23.79%)
Apr 06, 2026 0.1751 0.1858 0.1751 0.1858 1,676 +0.01(+3.22%)
Apr 02, 2026 0.1576 0.2000 0.1437 0.1800 212,614 +0.01(+6.64%)
Apr 01, 2026 0.1807 0.1900 0.1618 0.1688 23,750 +0.01(+4.20%)
Mar 31, 2026 0.1674 0.1776 0.1472 0.1620 34,710 -0.02(-9.95%)
Mar 30, 2026 0.1500 0.1824 0.1500 0.1799 25,847 +0.01(+6.83%)
Mar 27, 2026 0.1848 0.1848 0.1600 0.1684 104,916 -0.02(-9.02%)
Mar 26, 2026 0.1865 0.1900 0.1851 0.1851 64,684 -0.00(-1.02%)
Mar 25, 2026 0.1780 0.1870 0.1680 0.1870 12,300 -0.01(-2.86%)
Mar 24, 2026 0.1623 0.2000 0.1623 0.1925 241,446 -0.01(-3.75%)
Mar 23, 2026 0.2000 0.2000 0.1479 0.2000 87,730 +0.02(+11.11%)
Mar 20, 2026 0.1700 0.2000 0.1479 0.1800 125,549 +0.02(+10.50%)
Mar 19, 2026 0.1750 0.1900 0.1600 0.1629 153,979 -0.02(-11.95%)
Mar 18, 2026 0.1900 0.2100 0.1800 0.1850 79,740 -0.01(-6.61%)
Mar 17, 2026 0.1924 0.2100 0.1900 0.1981 153,976 -0.00(-0.45%)
Mar 16, 2026 0.2000 0.2005 0.1800 0.1990 38,466 -0.00(-0.50%)
Mar 13, 2026 0.2000 0.2478 0.1800 0.2000 264,133 -0.04(-16.91%)
Mar 12, 2026 0.2100 0.2407 0.2100 0.2407 24,142 +0.02(+9.41%)
Mar 11, 2026 0.2279 0.2294 0.2100 0.2200 101,132 +0.01(+4.76%)
Mar 10, 2026 0.2474 0.2498 0.2000 0.2100 96,406 +0.02(+10.47%)
Mar 09, 2026 0.2022 0.2273 0.1684 0.1901 108,637 -0.02(-9.91%)
Mar 06, 2026 0.2100 0.2240 0.2094 0.2110 42,265 -0.02(-9.71%)
Mar 05, 2026 0.2200 0.2337 0.2200 0.2337 33,020 +0.00(+0.52%)
Mar 04, 2026 0.2303 0.2325 0.2100 0.2325 98,872 +0.00(+1.09%)
Mar 03, 2026 0.2300 0.2400 0.1988 0.2300 103,650 +0.01(+4.55%)
Mar 02, 2026 0.2085 0.2600 0.2085 0.2200 53,970 -0.03(-11.29%)
Feb 27, 2026 0.2290 0.2600 0.2290 0.2480 44,025 +0.01(+3.33%)
Feb 26, 2026 0.1907 0.2450 0.1907 0.2400 42,382 +0.00(+0.00%)
Feb 25, 2026 0.2300 0.2700 0.2200 0.2400 33,125 +0.01(+2.83%)
Feb 24, 2026 0.2334 0.2568 0.2100 0.2334 33,700 -0.00(-0.21%)
Feb 23, 2026 0.2549 0.2590 0.2163 0.2339 180,388 -0.00(-1.76%)
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%)
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.