Skip to main content
NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.650
+0.010 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.651.741.591.651.650.61%188,270
Dec 19, 20241.661.661.501.641.64-1.80%319,432
Dec 18, 20241.701.881.621.671.676.37%1,006,570
Dec 17, 20241.611.671.511.571.571.29%1,024,938
Dec 16, 20241.561.581.541.551.55-0.64%1,285,498
Dec 13, 20241.591.611.541.561.56-3.11%93,567
Dec 12, 20241.641.641.591.611.61-100,709
Dec 11, 20241.691.701.591.611.61-3.88%91,492
Dec 10, 20241.731.731.671.681.68-3.18%179,555
Dec 9, 20241.801.801.711.731.73-2.26%83,969
Dec 6, 20241.781.841.731.771.77-1.12%112,926
Dec 5, 20241.831.841.781.791.79-2.19%76,710
Dec 4, 20241.901.921.821.831.83-3.68%136,354
Dec 3, 20241.971.971.831.901.90-2.06%111,108
Dec 2, 20241.951.991.911.941.94-2.02%102,664
Nov 29, 20242.002.041.971.981.98-75,136
Nov 27, 20242.072.071.961.981.98-26.39%421,947
Nov 26, 20242.692.692.692.692.69-14,089
Nov 25, 20242.422.732.382.692.6939.38%819,131
Nov 22, 20241.911.971.911.931.930.52%39,776
Nov 21, 20241.941.951.901.921.92-2.54%21,873
Nov 20, 20242.012.031.951.971.97-3.90%24,248
Nov 19, 20242.092.092.012.052.05-2.84%45,337
Nov 18, 20242.052.112.012.112.116.57%32,722
Nov 15, 20242.002.031.961.981.98-1.98%41,350
Nov 14, 20242.152.151.982.022.02-5.61%49,306
Nov 13, 20242.212.212.122.142.14-2.28%30,875
Nov 12, 20242.212.292.052.192.19-1.35%95,541
Nov 11, 20242.142.252.062.222.2218.09%323,551
Nov 8, 20241.901.901.821.881.88-2.08%19,683
Nov 7, 20241.901.961.811.921.924.35%56,130
Nov 6, 20241.881.891.751.841.844.55%67,110
Nov 5, 20241.791.821.741.761.762.92%23,734
Nov 4, 20241.791.791.681.711.71-6.04%72,692
Nov 1, 20241.861.881.801.821.82-0.82%32,290
Oct 31, 20241.851.851.781.841.84-1.87%46,669
Oct 30, 20241.981.981.871.871.87-8.33%56,847
Oct 29, 20242.152.152.002.042.04-2.86%25,894
Oct 28, 20242.112.142.052.102.102.94%39,375
Oct 25, 20242.122.122.002.042.04-0.97%50,404
Oct 24, 20242.092.112.042.062.06-0.96%25,613
Oct 23, 20242.142.172.072.082.08-6.31%26,126
Oct 22, 20242.202.242.162.222.220.91%20,862
Oct 21, 20242.142.252.082.202.207.84%104,639
Oct 18, 20242.042.041.992.042.044.08%20,144
Oct 17, 20242.052.051.901.961.96-7.11%53,805
Oct 16, 20242.172.172.072.112.11-2.31%46,323
Oct 15, 20242.202.222.152.162.16-2.70%35,568
Oct 14, 20242.302.312.182.222.22-3.48%65,521
Oct 11, 20242.382.382.182.302.30-4.17%85,241
Oct 10, 20242.352.492.322.402.405.26%200,925
Oct 9, 20242.132.282.102.282.2816.33%170,633
Oct 8, 20241.982.041.901.961.96-2.00%10,624
Oct 7, 20242.062.091.952.002.00-2.44%66,555
Oct 4, 20241.962.101.962.052.056.77%25,388
Oct 3, 20241.981.991.911.921.92-5.88%33,637
Oct 2, 20241.952.041.932.042.0410.27%132,435
Oct 1, 20241.841.941.831.851.850.54%15,979
Sep 30, 20241.941.941.811.841.84-5.64%33,235
Sep 27, 20241.852.081.851.951.9512.07%85,226
Sep 26, 20241.691.741.651.741.7419.18%90,060
Sep 25, 20241.501.541.431.461.462.10%13,795
Sep 24, 20241.461.471.431.431.43-8,366
Sep 23, 20241.431.441.421.431.43-1.38%11,772
Sep 20, 20241.451.461.431.451.45-0.68%26,238
Sep 19, 20241.531.531.451.461.46-1.35%24,140
Sep 18, 20241.491.501.471.481.480.68%12,828
Sep 17, 20241.481.501.441.471.47-2.65%23,400
Sep 16, 20241.501.511.481.511.51-1.95%5,007
Sep 13, 20241.571.621.541.541.54-1.91%6,401
Sep 12, 20241.551.571.541.571.571.95%6,570
Sep 11, 20241.581.581.511.541.546.94%8,525
Sep 10, 20241.461.481.411.441.44-4.00%60,299
Sep 9, 20241.441.531.441.501.503.45%12,546
Sep 6, 20241.521.521.411.451.45-3.97%53,405
Sep 5, 20241.581.601.501.511.51-5.03%100,230
Sep 4, 20241.521.591.521.591.592.58%35,185
Sep 3, 20241.681.681.551.551.55-8.28%76,995
Aug 30, 20241.581.831.581.691.696.29%39,269
Aug 29, 20241.601.631.581.591.591.92%17,002
Aug 28, 20241.571.601.541.561.56-0.64%29,750
Aug 27, 20241.651.661.571.571.57-4.27%16,274
Aug 26, 20241.651.701.641.641.64-1.56%10,148
Aug 23, 20241.681.711.641.671.67-0.83%5,177
Aug 22, 20241.711.711.651.681.68-3.45%7,904
Aug 21, 20241.731.771.681.741.742.96%23,690
Aug 20, 20241.641.741.611.691.694.97%14,939
Aug 19, 20241.641.641.571.611.612.22%9,774
Aug 16, 20241.601.601.551.581.580.96%4,803
Aug 15, 20241.561.591.561.561.56-2,262
Aug 14, 20241.551.561.551.561.56-9,777
Aug 13, 20241.621.621.551.561.560.65%15,959
Aug 12, 20241.541.561.511.551.55-31,515
Aug 9, 20241.561.591.551.551.55-1.21%15,164
Aug 8, 20241.581.581.511.571.571.03%16,871
Aug 7, 20241.641.701.531.551.55-3.54%12,420
Aug 6, 20241.581.641.511.611.616.83%12,167
Aug 5, 20241.611.621.451.511.51-11.87%70,362
Aug 2, 20241.741.791.701.711.71-6.04%29,547
Aug 1, 20241.891.891.701.821.82-3.45%65,935