Skip to main content

NOVONIX Limited - American Depository Shares (NQ: NVX )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.200 1.226 1.140 1.160 237,676 +0.04(+3.57%)
Mar 12, 2025 1.110 1.160 1.095 1.120 60,778 +0.04(+3.70%)
Mar 11, 2025 1.150 1.150 1.030 1.080 134,434 +0.05(+4.85%)
Mar 10, 2025 1.080 1.090 1.020 1.030 57,735 -0.06(-5.50%)
Mar 07, 2025 1.050 1.120 1.040 1.090 80,174 +0.05(+4.31%)
Mar 06, 2025 1.100 1.100 1.041 1.045 37,067 -0.08(-6.70%)
Mar 05, 2025 1.020 1.140 1.020 1.120 132,126 +0.13(+13.13%)
Mar 04, 2025 1.010 1.030 0.9700 0.9900 252,201 -0.04(-3.88%)
Mar 03, 2025 1.110 1.119 1.022 1.030 228,407 -0.07(-6.36%)
Feb 28, 2025 1.090 1.140 1.070 1.100 125,745 -0.03(-2.65%)
Feb 27, 2025 1.220 1.250 1.120 1.130 288,398 -0.10(-8.13%)
Feb 26, 2025 1.260 1.270 1.210 1.230 167,550 -0.07(-5.38%)
Feb 25, 2025 1.320 1.330 1.280 1.300 131,049 -0.02(-1.52%)
Feb 24, 2025 1.330 1.330 1.261 1.320 176,121 -0.01(-0.75%)
Feb 21, 2025 1.400 1.409 1.320 1.330 201,762 -0.08(-5.67%)
Feb 20, 2025 1.420 1.440 1.390 1.410 119,321 -0.02(-1.40%)
Feb 19, 2025 1.420 1.480 1.400 1.430 108,253 -0.03(-2.05%)
Feb 18, 2025 1.470 1.500 1.440 1.460 121,497 +0.02(+1.39%)
Feb 14, 2025 1.420 1.475 1.400 1.440 137,010 +0.04(+2.86%)
Feb 13, 2025 1.400 1.420 1.380 1.400 53,756 +0.01(+0.72%)
Feb 12, 2025 1.420 1.440 1.370 1.390 89,248 -0.04(-2.80%)
Feb 11, 2025 1.460 1.470 1.410 1.430 115,089 -0.05(-3.38%)
Feb 10, 2025 1.490 1.490 1.460 1.480 53,333 +0.02(+1.37%)
Feb 07, 2025 1.570 1.570 1.450 1.460 234,511 -0.13(-8.18%)
Feb 06, 2025 1.580 1.670 1.565 1.590 297,563 +0.04(+2.58%)
Feb 05, 2025 1.470 1.620 1.470 1.550 270,721 +0.09(+6.16%)
Feb 04, 2025 1.430 1.490 1.420 1.460 158,947 +0.03(+2.10%)
Feb 03, 2025 1.460 1.470 1.415 1.430 322,174 -0.03(-2.05%)
Jan 31, 2025 1.480 1.515 1.460 1.460 143,771 +0.00(+0.00%)
Jan 30, 2025 1.510 1.510 1.450 1.460 133,471 -0.04(-2.67%)
Jan 29, 2025 1.490 1.550 1.490 1.500 76,658 +0.04(+3.09%)
Jan 28, 2025 1.508 1.508 1.430 1.455 313,610 -0.12(-7.91%)
Jan 27, 2025 1.600 1.624 1.530 1.580 192,050 -0.02(-1.56%)
Jan 24, 2025 1.580 1.700 1.550 1.605 396,704 +0.01(+0.94%)
Jan 23, 2025 1.570 1.600 1.570 1.590 106,625 +0.02(+1.27%)
Jan 22, 2025 1.590 1.600 1.570 1.570 116,471 -0.02(-1.26%)
Jan 21, 2025 1.700 1.700 1.520 1.590 352,078 -0.19(-10.67%)
Jan 17, 2025 1.740 1.800 1.721 1.780 125,999 +0.06(+3.49%)
Jan 16, 2025 1.720 1.783 1.680 1.720 256,412 -0.09(-4.97%)
Jan 15, 2025 1.750 1.850 1.750 1.810 127,798 +0.10(+5.85%)
Jan 14, 2025 1.710 1.726 1.650 1.710 112,763 -0.01(-0.58%)
Jan 13, 2025 1.750 1.780 1.720 1.720 245,521 -0.14(-7.53%)
Jan 10, 2025 1.910 1.910 1.770 1.860 191,453 -0.08(-4.12%)
Jan 08, 2025 2.050 2.050 1.893 1.940 92,470 -0.13(-6.28%)
Jan 07, 2025 2.000 2.190 1.990 2.070 279,001 +0.17(+8.95%)
Jan 06, 2025 1.980 1.980 1.880 1.900 199,635 -0.08(-4.04%)
Jan 03, 2025 1.930 1.980 1.900 1.980 144,184 +0.07(+3.66%)
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 following
Privacy Policy and Terms and Conditions.