Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novonix Ltd (OP: NVNXF )

0.4300 -0.0261 (-5.72%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.4300 0.4621 0.4300 0.4300 134,407 -0.03(-5.72%)
Aug 01, 2024 0.4800 0.4800 0.4458 0.4561 30,715 -0.02(-4.98%)
Jul 31, 2024 0.4808 0.4900 0.4615 0.4800 66,225 +0.01(+2.13%)
Jul 30, 2024 0.4700 0.4900 0.4353 0.4700 59,119 +0.04(+8.49%)
Jul 29, 2024 0.4400 0.4660 0.4319 0.4332 12,131 -0.00(-1.07%)
Jul 26, 2024 0.4368 0.4800 0.4368 0.4379 26,960 -0.01(-2.36%)
Jul 25, 2024 0.4300 0.4888 0.4300 0.4485 61,891 -0.01(-2.75%)
Jul 24, 2024 0.4626 0.4675 0.4300 0.4612 2,827 +0.01(+2.49%)
Jul 23, 2024 0.4611 0.4709 0.4300 0.4500 13,390 +0.02(+4.65%)
Jul 22, 2024 0.4300 0.4650 0.4300 0.4300 28,100 -0.01(-1.83%)
Jul 19, 2024 0.4500 0.4500 0.4300 0.4380 24,700 +0.01(+1.86%)
Jul 18, 2024 0.4300 0.4599 0.4300 0.4300 46,532 -0.01(-3.11%)
Jul 17, 2024 0.4546 0.4546 0.4300 0.4438 33,996 +0.00(+0.86%)
Jul 16, 2024 0.4300 0.4500 0.4300 0.4400 123,260 -0.03(-5.38%)
Jul 15, 2024 0.4510 0.4882 0.4510 0.4650 75,738 -0.01(-1.44%)
Jul 12, 2024 0.4404 0.4900 0.4404 0.4718 125,313 +0.00(+0.92%)
Jul 11, 2024 0.4593 0.4675 0.4327 0.4675 57,689 +0.01(+1.63%)
Jul 10, 2024 0.4252 0.4800 0.4252 0.4600 70,184 +0.03(+7.63%)
Jul 09, 2024 0.4700 0.4900 0.4221 0.4274 151,960 -0.03(-7.05%)
Jul 08, 2024 0.4269 0.4800 0.4269 0.4598 261,311 -0.02(-4.21%)
Jul 05, 2024 0.4359 0.5000 0.4359 0.4800 129,133 +0.01(+2.13%)
Jul 03, 2024 0.4500 0.4995 0.4347 0.4700 178,691 +0.01(+2.17%)
Jul 02, 2024 0.4321 0.5031 0.4321 0.4600 171,498 +0.02(+3.53%)
Jul 01, 2024 0.4456 0.5031 0.4443 0.4443 86,287 -0.03(-5.37%)
Jun 28, 2024 0.5050 0.5050 0.4559 0.4695 274,201 -0.04(-7.03%)
Jun 27, 2024 0.4698 0.5200 0.4698 0.5050 70,042 +0.01(+3.02%)
Jun 26, 2024 0.5500 0.5500 0.4846 0.4902 222,443 -0.03(-6.59%)
Jun 25, 2024 0.5200 0.5461 0.4741 0.5248 266,154 +0.04(+7.76%)
Jun 24, 2024 0.4500 0.5180 0.4500 0.4870 636,540 -0.00(-0.61%)
Jun 21, 2024 0.4243 0.4920 0.4243 0.4900 423,403 +0.06(+13.56%)
Jun 20, 2024 0.4000 0.4589 0.4000 0.4315 112,135 -0.01(-1.93%)
Jun 18, 2024 0.4054 0.4550 0.4054 0.4400 143,121 +0.03(+7.32%)
Jun 17, 2024 0.3820 0.4411 0.3820 0.4100 55,310 -0.02(-4.85%)
Jun 14, 2024 0.4250 0.4400 0.4118 0.4309 382,160 -0.01(-3.15%)
Jun 13, 2024 0.4454 0.4700 0.4300 0.4449 75,071 -0.01(-2.24%)
Jun 12, 2024 0.4500 0.4737 0.4400 0.4551 171,846 +0.01(+1.13%)
Jun 11, 2024 0.4800 0.4800 0.4450 0.4500 162,298 -0.03(-6.25%)
Jun 10, 2024 0.4600 0.4800 0.4250 0.4800 73,852 +0.01(+3.23%)
Jun 07, 2024 0.4525 0.4800 0.4525 0.4650 46,777 +0.04(+8.14%)
Jun 06, 2024 0.4749 0.4749 0.4252 0.4300 78,351 -0.02(-3.37%)
Jun 05, 2024 0.4600 0.4763 0.4230 0.4450 61,728 -0.02(-5.32%)
Jun 04, 2024 0.4550 0.5117 0.4550 0.4700 144,732 -0.01(-2.08%)
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.