NasdaqGM - Nasdaq Real Time Price USD

NOVONIX Limited (NVX)

1.4500
+0.0700
+(5.07%)
As of 12:15:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.40001.51001.39061.45001.450062,788
May 13, 20251.36001.40001.32001.39001.390030,100
May 12, 20251.27001.40001.27001.38501.3850121,800
May 9, 20251.26001.29001.25901.26001.260024,200
May 8, 20251.18501.24001.14201.23001.230060,100
May 7, 20251.16501.17801.15001.15201.15206,900
May 6, 20251.15001.20001.09001.11801.118014,400
May 5, 20251.20001.20001.15001.15001.150016,100
May 2, 20251.16001.19001.14101.16001.160051,100
May 1, 20251.20001.20001.10801.14001.140069,600
Apr 30, 20251.15001.17001.13001.13001.130031,900
Apr 29, 20251.19001.20001.16201.19001.190022,100
Apr 28, 20251.25001.25001.16001.20001.200078,400
Apr 25, 20251.21001.21001.18001.19001.190041,100
Apr 24, 20251.14501.18501.14501.18001.18007,600
Apr 23, 20251.11001.20001.11001.14001.140063,800
Apr 22, 20251.15001.15001.00001.05001.0500105,000
Apr 21, 20251.18001.18001.05601.06501.0650112,700
Apr 17, 20251.05501.29001.02001.18001.1800432,800
Apr 16, 20251.01001.07000.96001.05001.0500136,500
Apr 15, 20251.05001.05001.00401.04001.040022,200
Apr 14, 20251.02001.07000.98001.05001.050091,200
Apr 11, 20250.94000.96800.91800.92900.929026,700
Apr 10, 20250.98901.01000.93000.95000.950016,500
Apr 9, 20250.88001.05500.81001.02001.0200157,400
Apr 8, 20250.98000.99200.81000.90700.9070233,600
Apr 7, 20250.97001.06000.95000.96900.9690191,400
Apr 4, 20251.05001.10000.99001.01001.0100138,300
Apr 3, 20251.06001.12001.05901.07001.070056,600
Apr 2, 20251.12001.14001.09001.11001.110013,500
Apr 1, 20251.13001.14001.10001.10001.100049,600
Mar 31, 20251.23001.25001.10101.14001.140020,800
Mar 28, 20251.28001.28001.14101.15001.150081,500
Mar 27, 20251.29001.30001.26001.29001.290030,500
Mar 26, 20251.33001.34001.23501.27001.270021,600
Mar 25, 20251.34001.34001.29001.32001.320033,600
Mar 24, 20251.26001.30001.26001.30001.3000109,100
Mar 21, 20251.18001.30501.17001.22001.220070,000
Mar 20, 20251.18001.19001.17001.17501.175035,200
Mar 19, 20251.18001.19501.14501.17001.170097,800
Mar 18, 20251.14001.14001.11001.11001.110012,500
Mar 17, 20251.12001.13001.08101.11001.110047,200
Mar 14, 20251.15001.16001.12001.13001.130078,900
Mar 13, 20251.20001.22701.14001.16001.1600237,700
Mar 12, 20251.11001.16001.09501.12001.120060,800
Mar 11, 20251.15001.15001.03001.08001.0800134,400
Mar 10, 20251.08001.09001.02001.03001.030057,700
Mar 7, 20251.05001.12001.04001.09001.090080,200
Mar 6, 20251.10001.10001.04101.04501.045037,100
Mar 5, 20251.02001.14001.02001.12001.1200132,100
Mar 4, 20251.01001.03000.97000.99000.9900253,600
Mar 3, 20251.11001.12001.02201.03001.0300228,400
Feb 28, 20251.09001.14001.07001.10001.1000125,700
Feb 27, 20251.22001.25001.12001.13001.1300288,400
Feb 26, 20251.26001.27001.21001.23001.2300167,600
Feb 25, 20251.32001.33001.28001.30001.3000131,000
Feb 24, 20251.33001.33001.26101.32001.3200176,100
Feb 21, 20251.40001.41001.32001.33001.3300201,800
Feb 20, 20251.42001.44001.39001.41001.4100119,300
Feb 19, 20251.42001.48001.40001.43001.4300108,300
Feb 18, 20251.47001.50001.44001.46001.4600121,500
Feb 14, 20251.42001.47501.40001.44001.4400137,000
Feb 13, 20251.40001.42001.38001.40001.400053,800
Feb 12, 20251.42001.44001.37001.39001.390089,700
Feb 11, 20251.46001.47001.41001.43001.4300115,600
Feb 10, 20251.49001.49001.46001.48001.480053,300
Feb 7, 20251.57001.57001.45001.46001.4600234,300
Feb 6, 20251.58001.67001.56501.59001.5900314,300
Feb 5, 20251.47001.62001.47001.55001.5500270,700
Feb 4, 20251.43001.49001.42001.46001.4600159,800
Feb 3, 20251.46001.47001.41501.43001.4300324,600
Jan 31, 20251.48001.51501.46001.46001.4600143,500
Jan 30, 20251.51001.51001.45001.46001.4600165,500
Jan 29, 20251.49001.55001.49001.50001.500076,700
Jan 28, 20251.50801.50801.43001.45501.4550313,600
Jan 27, 20251.60001.62401.53001.58001.5800196,300
Jan 24, 20251.58001.70001.55001.60501.6050396,700
Jan 23, 20251.57001.60001.57001.59001.5900106,600
Jan 22, 20251.59001.60001.57001.57001.5700116,500
Jan 21, 20251.70001.70001.52001.59001.5900352,000
Jan 17, 20251.74001.80001.72101.78001.7800126,000
Jan 16, 20251.72001.78301.68001.72001.7200256,900
Jan 15, 20251.75001.85001.75001.81001.8100131,400
Jan 14, 20251.71001.72701.65001.71001.7100112,800
Jan 13, 20251.75001.78001.72001.72001.7200245,500
Jan 10, 20251.91001.91001.77001.86001.8600191,400
Jan 8, 20252.05002.05001.89301.94001.940092,500
Jan 7, 20252.00002.19001.99002.07002.0700279,000
Jan 6, 20251.98001.98001.88001.90001.9000209,300
Jan 3, 20251.93001.98001.90001.98001.9800143,500
Jan 2, 20251.84001.93001.84001.91001.9100112,400
Dec 31, 20241.81001.85001.76001.80001.8000160,800
Dec 30, 20241.80001.86001.75001.80001.8000267,300
Dec 27, 20241.95001.98001.79001.82001.8200415,800
Dec 26, 20241.88001.88001.77001.79001.7900176,400
Dec 24, 20241.70001.78601.70001.77001.770068,500
Dec 23, 20241.67001.75001.64001.70001.7000140,100
Dec 20, 20241.65001.73501.59001.65001.6500188,000
Dec 19, 20241.66001.66001.50001.64001.6400317,600
Dec 18, 20241.70001.88001.62001.67001.67001,006,600
Dec 17, 20241.61001.67001.50501.57001.57001,024,900
Dec 16, 20241.56001.58001.54001.55001.55001,285,500
Dec 13, 20241.59001.61001.54001.56001.560093,600
Dec 12, 20241.64001.64001.59001.61001.6100100,700
Dec 11, 20241.69001.70101.59001.61001.610091,500
Dec 10, 20241.73001.73001.67001.67501.6750179,600
Dec 9, 20241.80001.80001.70501.73001.730084,000
Dec 6, 20241.78001.84001.73001.77001.7700112,900
Dec 5, 20241.83001.84001.78001.79001.790076,700
Dec 4, 20241.90001.92001.82001.83001.8300136,400
Dec 3, 20241.97001.97001.83001.90001.9000111,100
Dec 2, 20241.95001.99001.90501.94001.9400102,700
Nov 29, 20242.00002.04001.97001.98001.980075,100
Nov 27, 20242.07002.07001.96001.98001.9800421,900
Nov 26, 20242.69002.69002.69002.69002.6900-
Nov 25, 20242.42002.73002.38002.69002.6900819,100
Nov 22, 20241.91001.96501.91001.93001.930039,800
Nov 21, 20241.94001.95001.90001.92001.920021,900
Nov 20, 20242.01002.03001.95001.97001.970024,200
Nov 19, 20242.09002.09002.00502.05002.050045,300
Nov 18, 20242.05002.11002.01002.11002.110032,700
Nov 15, 20242.00002.03001.96001.98001.980041,400
Nov 14, 20242.15002.15001.98002.02002.020049,300
Nov 13, 20242.21002.21002.12002.14002.140030,900
Nov 12, 20242.21002.29002.05002.19002.190095,400
Nov 11, 20242.14002.25002.05502.22002.2200323,300
Nov 8, 20241.90001.90001.82201.88001.880019,700
Nov 7, 20241.90001.96001.81001.92001.920056,100
Nov 6, 20241.88001.89001.75001.84001.840067,100
Nov 5, 20241.79001.82001.74001.76001.760023,700
Nov 4, 20241.79001.79201.68001.71001.710072,700
Nov 1, 20241.86001.87501.80001.82001.820032,300
Oct 31, 20241.85001.85201.78001.83501.835046,700
Oct 30, 20241.98001.98001.87001.87001.870056,800
Oct 29, 20242.15002.15002.00002.04002.040025,900
Oct 28, 20242.11002.14002.05002.10002.100039,400
Oct 25, 20242.12002.12002.00002.04002.040050,400
Oct 24, 20242.09002.11002.04002.06002.060025,600
Oct 23, 20242.14002.16602.07002.08002.080026,100
Oct 22, 20242.20002.24002.16002.22002.220020,900
Oct 21, 20242.14002.25002.07502.20002.2000104,600
Oct 18, 20242.04002.04001.99002.04002.040020,100
Oct 17, 20242.05002.05001.90001.96001.960053,800
Oct 16, 20242.17002.17002.07002.11002.110046,300
Oct 15, 20242.20002.21902.15002.16002.160035,600
Oct 14, 20242.30002.30902.18002.22002.220065,500
Oct 11, 20242.38002.38002.18002.30002.300085,200
Oct 10, 20242.35002.49002.32002.40002.4000200,800
Oct 9, 20242.13002.28002.10002.28002.2800170,600
Oct 8, 20241.98002.03901.90001.96001.960010,600
Oct 7, 20242.06002.09001.95002.00002.000066,600
Oct 4, 20241.96002.10001.96002.05002.050025,400
Oct 3, 20241.98001.98701.91001.92001.920033,600
Oct 2, 20241.95002.04001.93002.04002.0400132,300
Oct 1, 20241.84001.93701.82801.85001.850015,900
Sep 30, 20241.94001.94001.81001.84001.840033,200
Sep 27, 20241.85002.08001.85001.95001.950085,200
Sep 26, 20241.69001.74001.65001.74001.740089,900
Sep 25, 20241.50001.54001.43001.46001.460013,800
Sep 24, 20241.46001.47001.43001.43001.43008,400
Sep 23, 20241.43001.44001.42001.43001.430011,800
Sep 20, 20241.45001.46001.43001.45001.450026,200
Sep 19, 20241.53001.53001.45001.46001.460024,100
Sep 18, 20241.49001.50001.47001.48001.480012,800
Sep 17, 20241.48001.50001.44001.47001.470023,400
Sep 16, 20241.50001.51001.48001.51001.51005,000
Sep 13, 20241.57001.62001.54001.54001.54006,400
Sep 12, 20241.55001.57001.54001.57001.57006,600
Sep 11, 20241.58001.58001.51001.54001.54008,500
Sep 10, 20241.46001.48001.41001.44001.440060,300
Sep 9, 20241.44001.53201.44001.50001.500012,500
Sep 6, 20241.52001.52001.41001.45001.450053,300
Sep 5, 20241.58001.60001.50001.51001.5100100,200
Sep 4, 20241.52001.59001.52001.59001.590035,200
Sep 3, 20241.68001.68001.55001.55001.550077,000
Aug 30, 20241.58001.83001.58001.69001.690039,200
Aug 29, 20241.60001.63001.58001.59001.590017,000
Aug 28, 20241.57001.60001.54001.56001.560029,800
Aug 27, 20241.65001.66001.57001.57001.570016,300
Aug 26, 20241.65001.70001.64001.64001.640010,100
Aug 23, 20241.68001.71001.64001.66601.66605,200
Aug 22, 20241.71001.71001.65001.68001.68007,900
Aug 21, 20241.73001.77001.68001.74001.740023,700
Aug 20, 20241.64001.74001.61001.69001.690014,900
Aug 19, 20241.64001.64001.57001.61001.61009,800
Aug 16, 20241.60001.60001.55201.57501.57504,800
Aug 15, 20241.56001.58501.56001.56001.56002,300
Aug 14, 20241.55101.56001.55001.56001.56009,800
Aug 13, 20241.62001.62001.55001.56001.560016,000
Aug 12, 20241.54001.56001.51001.55001.550031,500
Aug 9, 20241.56001.59001.55001.55001.550015,200
Aug 8, 20241.58001.58001.51001.56901.569016,900
Aug 7, 20241.64001.69901.53001.55301.553012,300
Aug 6, 20241.58001.64001.51001.61001.610012,200
Aug 5, 20241.61001.62001.45001.50701.507070,300
Aug 2, 20241.74001.78501.70001.71001.710029,500
Aug 1, 20241.89001.89001.70001.82001.820065,900
Jul 31, 20241.85001.93001.82001.88501.885050,500
Jul 30, 20241.85001.85001.77001.84001.840055,600
Jul 29, 20241.88001.88001.80001.84501.845025,200
Jul 26, 20241.85001.88001.77001.85001.850056,200
Jul 25, 20241.80001.84001.76001.77001.770024,300
Jul 24, 20241.80001.84801.75001.80001.800042,000
Jul 23, 20241.75001.85001.75001.78201.78208,600
Jul 22, 20241.78001.85001.73401.78001.780022,400
Jul 19, 20241.78001.78001.73001.73501.735029,600
Jul 18, 20241.79001.79001.69001.70001.700059,400
Jul 17, 20241.73001.77601.72201.73001.730027,500
Jul 16, 20241.83001.83001.72001.76001.760046,900
Jul 15, 20241.85001.85001.77001.78001.780055,700
Jul 12, 20241.84001.88001.84001.85001.850041,600
Jul 11, 20241.84001.85001.75001.82001.820025,000
Jul 10, 20241.83001.86001.83001.83001.830024,700
Jul 9, 20241.86001.88001.82001.85001.850015,800
Jul 8, 20241.86001.86001.82001.82001.820014,500
Jul 5, 20241.84001.88801.82001.85001.850028,400
Jul 3, 20241.85001.87501.83001.84001.840023,700
Jul 2, 20241.87001.87001.83001.86001.860029,600
Jul 1, 20241.79001.94001.79001.88001.880077,000
Jun 28, 20241.94001.94001.75001.79001.7900122,800
Jun 27, 20242.08002.11001.89001.90001.9000587,000
Jun 26, 20242.01002.15001.83002.06002.0600478,100
Jun 25, 20242.14002.27002.00002.20002.2000543,600
Jun 24, 20241.97002.16001.92502.13002.1300584,300
Jun 21, 20241.95002.07001.80001.99001.9900617,800
Jun 20, 20241.75001.76001.69001.70001.700077,500
Jun 18, 20241.76001.80001.70001.71001.710062,600
Jun 17, 20241.73001.77001.72001.73001.730025,300
Jun 14, 20241.69001.73001.69001.72001.720013,300
Jun 13, 20241.80001.81001.71001.74001.740027,100
Jun 12, 20241.80002.00001.80001.80001.800026,400
Jun 11, 20241.85002.01001.78001.82001.820029,200
Jun 10, 20241.86001.91001.85101.87501.875013,100
Jun 7, 20241.91001.95501.86001.91001.910045,000
Jun 6, 20241.95001.95001.95001.95001.9500-
Jun 5, 20241.95001.95001.95001.95001.9500300
Jun 4, 20242.00002.05001.95001.95001.950037,000
Jun 3, 20241.93002.18001.93002.08002.080030,900
May 31, 20242.01002.01001.91001.91001.910035,200
May 30, 20242.08002.17601.82001.92001.920081,900
May 29, 20241.98002.00001.95001.97801.978014,100
May 28, 20242.05002.08001.98002.01002.010056,100
May 24, 20242.21002.24002.12002.14002.140039,400
May 23, 20242.26002.30802.15002.20002.200056,000
May 22, 20242.35002.35002.18002.18002.180024,800
May 21, 20242.40002.47002.30002.36002.360065,500
May 20, 20242.48002.48002.40002.40002.400028,000
May 17, 20242.34002.48502.33002.48502.485053,900
May 16, 20242.40002.40002.24002.26002.260033,700
May 15, 20242.30002.34002.30002.33002.330018,900
May 14, 20242.30002.48002.23002.30002.300046,300

Related Tickers

EXROF Exro Technologies Inc.
0.0920
+2.11%
 
AQ.ST AQ Group AB (publ)
167.80
-1.99%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
318.10
+4.43%
 
AEIS Advanced Energy Industries, Inc.
120.01
-0.11%
 
MNSEF Magnis Energy Technologies Ltd
0.0170
+112.50%
 
DFLI Dragonfly Energy Holdings Corp.
0.4205
-6.54%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
622.55
+0.39%
 
PLPC Preformed Line Products Company
139.93
-1.32%
 
373220.KS LG Energy Solution, Ltd.
313,500.00
+0.48%
 
PLUN.DE Plug Power Inc.
0.7259
-1.31%