New Zealand markets close in 5 hours 16 minutes

NOVONIX Limited (NVX)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.2800+0.0100 (+0.44%)
At close: 04:00PM EDT
2.1800 -0.10 (-4.39%)
After hours: 06:27PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.29002.30002.27832.28002.280014,213
30 Apr 20242.40002.40002.23002.26002.260030,300
29 Apr 20242.34002.60002.31002.51002.510029,300
26 Apr 20242.26002.48002.20002.30002.300039,100
25 Apr 20242.26002.41002.20002.21002.210035,900
24 Apr 20242.29002.32702.20002.27002.270012,800
23 Apr 20242.23002.39002.23002.39002.39007,300
22 Apr 20242.28002.48002.23002.26502.265033,400
19 Apr 20242.35002.49202.19002.29902.299041,200
18 Apr 20242.48002.48002.36002.36002.36009,400
17 Apr 20242.60002.63502.48002.51002.510010,900
16 Apr 20242.60002.60002.42002.57002.570039,700
15 Apr 20242.79002.79002.60002.60002.600032,200
12 Apr 20243.05003.05002.81002.83502.835032,600
11 Apr 20242.90003.10002.90003.10003.100090,800
10 Apr 20242.82002.83002.70002.80002.800057,000
09 Apr 20242.74602.74602.62002.66002.660016,900
08 Apr 20242.62002.67002.59002.64002.640020,400
05 Apr 20242.70002.73002.53202.61002.610019,500
04 Apr 20242.83002.85002.66002.70002.7000105,100
03 Apr 20242.39002.52002.39002.47002.470069,700
02 Apr 20242.42002.45002.37002.45002.450023,000
01 Apr 20242.41002.55002.38502.42002.420083,200
28 Mar 20242.26002.33002.24002.24002.240028,400
27 Mar 20242.24002.27502.19002.24002.240011,800
26 Mar 20242.26002.26502.15002.19002.190028,000
25 Mar 20242.28002.29002.16002.21002.210016,700
22 Mar 20242.37002.38902.13002.20002.200030,000
21 Mar 20242.48002.48002.40002.42002.420011,900
20 Mar 20242.38002.46002.34002.46002.460022,300
19 Mar 20242.40002.44001.91802.43802.4380143,400
18 Mar 20242.62002.62002.45002.45002.450030,800
15 Mar 20242.56002.70402.56002.67002.670019,300
14 Mar 20242.76002.77002.67002.70002.700095,600
13 Mar 20242.85002.92002.83002.88002.880066,600
12 Mar 20242.58002.85002.48002.85002.8500149,700
11 Mar 20242.44002.45002.29002.37502.375033,200
08 Mar 20242.66002.66102.45002.51002.510056,600
07 Mar 20242.47002.69002.47002.65002.650085,900
06 Mar 20242.46002.57002.39002.55002.550080,200
05 Mar 20242.52002.52002.30002.43002.430034,400
04 Mar 20242.58002.58002.43102.52002.520097,700
01 Mar 20242.42002.67002.39002.55002.5500195,400
29 Feb 20242.22002.23002.12002.20002.200065,200
28 Feb 20242.27002.33002.25002.31002.310048,200
27 Feb 20242.32002.32002.14402.22502.2250106,800
26 Feb 20242.30002.45002.27002.38002.380059,400
23 Feb 20242.38002.38002.19002.23002.230089,800
22 Feb 20242.38002.49002.32002.44002.4400144,400
21 Feb 20242.26002.26002.12002.13002.130072,000
20 Feb 20242.31002.36002.15002.23002.2300161,300
16 Feb 20242.15002.49002.15002.30002.3000554,400
15 Feb 20241.83001.95001.83001.88001.880039,400
14 Feb 20241.79001.87001.77001.85001.850032,300
13 Feb 20241.71001.96001.71001.83001.830073,300
12 Feb 20241.89001.89001.77001.77201.772088,100
09 Feb 20241.81001.90001.67201.85001.8500545,300
08 Feb 20241.62001.68001.59001.59001.5900138,500
07 Feb 20241.51001.56001.51001.54001.540016,900
06 Feb 20241.49001.55001.48001.55001.550018,700
05 Feb 20241.43001.58001.42001.50001.500061,600
02 Feb 20241.50001.50001.40001.42001.420018,900
01 Feb 20241.46001.51901.46001.46001.460010,300
31 Jan 20241.50001.55001.46001.46001.460018,100
30 Jan 20241.67001.67001.50001.55001.550029,400
29 Jan 20241.57001.60001.51001.60001.600045,800
26 Jan 20241.43001.47001.43001.43201.432016,000
25 Jan 20241.45001.47001.44001.45001.450025,000
24 Jan 20241.46701.47001.44001.44001.44007,700
23 Jan 20241.45001.53001.44001.48001.480033,200
22 Jan 20241.57001.57001.41001.44001.440048,100
19 Jan 20241.59001.63301.56001.58001.580018,400
18 Jan 20241.64001.64001.55001.60001.600038,200
17 Jan 20241.70001.70001.62001.70001.700017,700
16 Jan 20241.70001.70601.67001.70001.700028,000
12 Jan 20241.73001.74001.69001.69501.695037,000
11 Jan 20241.77001.78001.71001.71001.710032,700
10 Jan 20241.79001.87901.76601.76601.766043,500
09 Jan 20241.79001.85001.78001.82001.820026,300
08 Jan 20241.80001.85001.77001.84001.840032,800
05 Jan 20241.95001.95001.82501.86001.86009,000
04 Jan 20241.91001.92801.86001.89001.890025,700
03 Jan 20241.92001.93501.86001.90001.900030,200
02 Jan 20241.95002.00001.90001.94001.940054,900
29 Dec 20231.92002.10501.91001.94001.9400108,300
28 Dec 20231.79001.86001.75001.86001.860028,800
27 Dec 20231.77001.79001.75001.78001.780035,400
26 Dec 20231.85001.85001.72601.75001.750067,600
22 Dec 20231.80501.87501.77001.81601.816048,700
21 Dec 20231.79001.82001.77001.77001.770049,000
20 Dec 20231.82001.91001.82001.89001.890046,700
19 Dec 20231.78001.86901.78001.83001.830031,400
18 Dec 20231.76001.86001.75001.82001.820051,600
15 Dec 20231.80001.82001.75001.82001.820016,500
14 Dec 20231.77001.84001.75001.82001.820059,400
13 Dec 20231.75001.78001.72001.78001.780041,600
12 Dec 20231.76001.80001.73101.77001.770054,400
11 Dec 20231.82001.82001.75001.81001.810024,700
08 Dec 20231.83001.86001.81001.86001.860029,500
07 Dec 20231.82001.85001.82001.84001.84008,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...