NOVONIX Limited - American Depository Shares (NQ: NVX )

1.990 +0.290 (+17.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.950 2.070 1.800 1.990 617,835 +0.29(+17.06%)
Jun 20, 2024 1.750 1.760 1.690 1.700 50,953 -0.01(-0.58%)
Jun 18, 2024 1.760 1.800 1.700 1.710 62,583 -0.02(-1.16%)
Jun 17, 2024 1.730 1.770 1.720 1.730 25,317 +0.01(+0.58%)
Jun 14, 2024 1.690 1.730 1.690 1.720 13,344 -0.02(-1.15%)
Jun 13, 2024 1.800 1.810 1.710 1.740 27,136 -0.06(-3.33%)
Jun 12, 2024 1.800 2.000 1.800 1.800 26,392 -0.02(-1.10%)
Jun 11, 2024 1.850 2.010 1.780 1.820 29,215 -0.05(-2.93%)
Jun 10, 2024 1.860 1.910 1.851 1.875 13,057 -0.03(-1.83%)
Jun 07, 2024 1.910 1.955 1.860 1.910 45,008 -0.04(-2.05%)
Jun 04, 2024 1.950 0 -0.13(-6.25%)
Jun 03, 2024 1.930 2.180 1.930 2.080 30,911 +0.17(+8.90%)
May 31, 2024 2.010 2.010 1.910 1.910 35,217 -0.01(-0.52%)
May 30, 2024 2.080 2.176 1.820 1.920 81,926 -0.06(-2.95%)
May 29, 2024 1.980 2.000 1.950 1.978 14,142 -0.03(-1.58%)
May 28, 2024 2.050 2.080 1.980 2.010 56,069 -0.13(-6.07%)
May 24, 2024 2.210 2.240 2.120 2.140 39,429 -0.06(-2.73%)
May 23, 2024 2.260 2.308 2.150 2.200 55,483 +0.02(+0.92%)
May 22, 2024 2.350 2.350 2.180 2.180 24,524 -0.18(-7.63%)
May 21, 2024 2.400 2.470 2.300 2.360 65,489 -0.04(-1.67%)
May 20, 2024 2.480 2.480 2.400 2.400 28,025 -0.09(-3.43%)
May 17, 2024 2.340 2.485 2.330 2.485 53,911 +0.23(+9.97%)
May 16, 2024 2.400 2.400 2.240 2.260 33,662 -0.07(-3.00%)
May 15, 2024 2.300 2.340 2.300 2.330 18,907 +0.03(+1.30%)
May 14, 2024 2.300 2.480 2.230 2.300 46,379 +0.08(+3.60%)
May 13, 2024 2.290 2.290 2.200 2.220 18,499 -0.16(-6.72%)
May 10, 2024 2.300 2.470 2.210 2.380 48,861 +0.11(+4.85%)
May 09, 2024 2.280 2.346 2.265 2.270 8,127 +0.01(+0.44%)
May 08, 2024 2.210 2.300 2.210 2.260 7,970 +0.01(+0.44%)
May 07, 2024 2.340 2.360 2.250 2.250 9,568 -0.05(-2.17%)
May 06, 2024 2.220 2.335 2.181 2.300 28,311 +0.07(+3.14%)
May 03, 2024 2.280 2.290 2.230 2.230 19,579 -0.04(-1.98%)
May 02, 2024 2.250 2.300 2.200 2.275 26,994 -0.00(-0.22%)
May 01, 2024 2.330 2.330 2.278 2.280 14,299 +0.02(+0.88%)
Apr 30, 2024 2.400 2.400 2.230 2.260 28,734 -0.25(-9.96%)
Apr 29, 2024 2.340 2.600 2.310 2.510 29,303 +0.21(+9.13%)
Apr 26, 2024 2.260 2.480 2.200 2.300 39,112 +0.09(+4.07%)
Apr 25, 2024 2.260 2.410 2.200 2.210 35,882 -0.06(-2.64%)
Apr 24, 2024 2.290 2.327 2.200 2.270 12,829 -0.12(-5.02%)
Apr 23, 2024 2.230 2.390 2.230 2.390 7,313 +0.12(+5.52%)
Apr 22, 2024 2.280 2.480 2.230 2.265 33,417 -0.03(-1.48%)
Apr 19, 2024 2.350 2.492 2.190 2.299 41,190 -0.06(-2.58%)
Apr 18, 2024 2.480 2.480 2.360 2.360 9,395 -0.15(-5.97%)
Apr 17, 2024 2.600 2.635 2.480 2.510 10,868 -0.06(-2.34%)
Apr 16, 2024 2.600 2.600 2.420 2.570 39,714 -0.03(-1.15%)
Apr 15, 2024 2.790 2.790 2.600 2.600 32,246 -0.23(-8.29%)
Apr 12, 2024 3.050 3.050 2.810 2.835 32,857 -0.27(-8.55%)
Apr 11, 2024 2.900 3.100 2.900 3.100 90,992 +0.30(+10.71%)
Apr 10, 2024 2.820 2.830 2.700 2.800 57,013 +0.14(+5.26%)
Apr 09, 2024 2.750 2.746 2.620 2.660 16,870 +0.02(+0.76%)
Apr 08, 2024 2.620 2.670 2.590 2.640 20,394 +0.03(+1.15%)
Apr 05, 2024 2.700 2.730 2.532 2.610 19,539 -0.09(-3.33%)
Apr 04, 2024 2.830 2.850 2.660 2.700 105,077 +0.23(+9.31%)
Apr 03, 2024 2.390 2.520 2.390 2.470 69,730 +0.02(+0.82%)
Apr 02, 2024 2.420 2.450 2.370 2.450 22,972 +0.03(+1.24%)
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.