NOVONIX Limited (NVX)
NASDAQ: NVX · Real-Time Price · USD
1.190
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

NOVONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.251.251.161.201.200.84%78,411
Apr 25, 20251.211.211.181.191.190.85%41,129
Apr 24, 20251.151.191.151.181.183.51%7,617
Apr 23, 20251.111.201.111.141.148.57%63,766
Apr 22, 20251.151.151.001.051.05-1.41%105,000
Apr 21, 20251.181.181.061.071.07-9.75%112,711
Apr 17, 20251.061.291.021.181.1812.38%433,052
Apr 16, 20251.011.070.961.051.050.96%136,608
Apr 15, 20251.051.051.001.041.04-0.95%22,244
Apr 14, 20251.021.070.981.051.0512.98%91,214
Apr 11, 20250.940.970.920.930.93-2.17%26,723
Apr 10, 20250.991.010.930.950.95-6.86%16,472
Apr 9, 20250.881.060.811.021.0212.42%157,565
Apr 8, 20250.980.990.810.910.91-6.37%233,572
Apr 7, 20250.971.060.950.970.97-4.06%191,657
Apr 4, 20251.051.100.991.011.01-5.61%138,311
Apr 3, 20251.061.121.061.071.07-3.60%56,590
Apr 2, 20251.121.141.091.111.110.91%13,570
Apr 1, 20251.131.141.101.101.10-3.51%49,614
Mar 31, 20251.231.251.101.141.14-0.87%21,023
Mar 28, 20251.281.281.141.151.15-10.85%81,533
Mar 27, 20251.291.301.261.291.291.57%30,666
Mar 26, 20251.331.341.241.271.27-3.79%32,065
Mar 25, 20251.341.341.291.321.321.54%33,606
Mar 24, 20251.261.301.261.301.306.56%109,078
Mar 21, 20251.181.311.171.221.223.83%70,069
Mar 20, 20251.181.191.171.181.180.43%35,302
Mar 19, 20251.181.201.151.171.175.41%97,822
Mar 18, 20251.141.141.111.111.11-12,535
Mar 17, 20251.121.131.081.111.11-1.77%47,203
Mar 14, 20251.151.161.121.131.13-2.59%78,927
Mar 13, 20251.201.231.141.161.163.57%237,676
Mar 12, 20251.111.161.101.121.123.70%60,779
Mar 11, 20251.151.151.031.081.084.85%134,633
Mar 10, 20251.081.091.021.031.03-5.50%57,622
Mar 7, 20251.051.121.041.091.094.31%80,174
Mar 6, 20251.101.101.041.051.05-6.70%37,067
Mar 5, 20251.021.141.021.121.1213.13%132,154
Mar 4, 20251.011.030.970.990.99-3.88%253,551
Mar 3, 20251.111.121.021.031.03-6.36%228,407
Feb 28, 20251.091.141.071.101.10-2.65%125,745
Feb 27, 20251.221.251.121.131.13-8.13%288,400
Feb 26, 20251.261.271.211.231.23-5.38%167,550
Feb 25, 20251.321.331.281.301.30-1.52%131,049
Feb 24, 20251.331.331.261.321.32-0.75%176,121
Feb 21, 20251.401.411.321.331.33-5.67%201,762
Feb 20, 20251.421.441.391.411.41-1.40%119,321
Feb 19, 20251.421.481.401.431.43-2.05%108,253
Feb 18, 20251.471.501.441.461.461.39%121,577
Feb 14, 20251.421.481.401.441.442.86%137,010