ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NVX Novonix Limited

0.86
0.01 (1.18%)
Mar 28 2024 - Closed
Delayed by 20 minutes

NVX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.86 0.01 1.18% 0.875 0.895 0.86 1,651,290
Mar 27 2024 0.85 0.015 1.80% 0.84 0.89 0.83 1,441,938
Mar 26 2024 0.835 -0.05 -5.65% 0.88 0.88 0.83 2,194,777
Mar 25 2024 0.885 0.00 0.00% 0.87 0.89 0.86 1,970,257
Mar 22 2024 0.885 -0.035 -3.80% 0.92 0.92 0.88 1,731,496
Mar 21 2024 0.92 0.01 1.10% 0.935 0.945 0.91 2,025,378
Mar 20 2024 0.91 0.01 1.11% 0.90 0.94 0.89 3,603,242
Mar 19 2024 0.90 -0.06 -6.25% 0.945 0.96 0.8925 3,716,328
Mar 18 2024 0.96 -0.015 -1.54% 0.985 0.995 0.935 2,597,969
Mar 15 2024 0.975 -0.055 -5.34% 1.01 1.03 0.965 2,807,064
Mar 14 2024 1.03 -0.03 -2.37% 1.07 1.08 1.015 3,460,380
Mar 13 2024 1.055 0.05 5.50% 1.03 1.10 1.01 6,978,658
Mar 12 2024 1.00 0.115 12.99% 0.90 1.055 0.8875 7,749,238
Mar 11 2024 0.885 -0.0475 -5.09% 0.93 0.93 0.885 2,410,242
Mar 07 2024 0.9325 -0.0075 -0.80% 0.97 0.99 0.93 2,977,774
Mar 06 2024 0.94 0.01 1.08% 0.95 0.96 0.91 3,036,664
Mar 05 2024 0.93 0.00 0.00% 0.92 0.935 0.88 2,721,856
Mar 04 2024 0.93 -0.04 -4.12% 0.94 0.96 0.91 2,473,072
Mar 03 2024 0.97 0.025 2.65% 0.995 1.02 0.947 6,317,254
Feb 29 2024 0.945 0.13 15.95% 0.855 0.975 0.85 8,418,548
Feb 28 2024 0.815 -0.025 -2.98% 0.855 0.855 0.81 1,754,213
Feb 27 2024 0.84 0.01 1.20% 0.835 0.86 0.835 1,899,149
Feb 26 2024 0.83 -0.045 -5.14% 0.89 0.895 0.83 2,274,426
Feb 25 2024 0.875 0.03 3.55% 0.855 0.885 0.83 2,658,738
Feb 22 2024 0.845 -0.025 -2.87% 0.885 0.92 0.845 3,359,348
Feb 21 2024 0.87 0.075 9.43% 0.80 0.885 0.80 4,158,798
Feb 20 2024 0.795 -0.03 -3.64% 0.83 0.83 0.79 2,406,222
Feb 19 2024 0.825 -0.02 -2.37% 0.855 0.855 0.81 2,259,952
Feb 18 2024 0.845 -0.005 -0.59% 0.89 0.92 0.82 5,622,867
Feb 15 2024 0.85 0.1525 21.86% 0.705 0.865 0.705 10,465,937
Feb 14 2024 0.6975 0.0075 1.09% 0.69 0.735 0.69 3,193,849
Feb 13 2024 0.69 -0.015 -2.13% 0.68 0.70 0.665 1,916,818
Feb 12 2024 0.705 0.025 3.68% 0.69 0.71 0.68 2,339,595
Feb 11 2024 0.68 -0.01 -1.45% 0.71 0.71 0.675 1,933,306
Feb 08 2024 0.69 0.08 13.11% 0.705 0.75 0.665 10,615,280
Feb 07 2024 0.61 0.035 6.09% 0.575 0.625 0.57 1,902,743
Feb 06 2024 0.575 -0.01 -1.71% 0.585 0.595 0.565 1,038,261
Feb 05 2024 0.585 0.025 4.46% 0.56 0.585 0.56 766,976
Feb 04 2024 0.56 0.015 2.75% 0.545 0.57 0.54 764,733
Feb 01 2024 0.545 -0.0075 -1.36% 0.55 0.565 0.54 657,467
Jan 31 2024 0.5525 -0.0175 -3.07% 0.56 0.565 0.55 817,893
Jan 30 2024 0.57 -0.015 -2.56% 0.575 0.5775 0.56 919,116
Jan 29 2024 0.585 -0.015 -2.50% 0.62 0.62 0.575 1,518,100
Jan 28 2024 0.60 0.05 9.09% 0.56 0.605 0.55 1,930,395
Jan 24 2024 0.55 -0.01 -1.79% 0.56 0.585 0.55 1,239,620
Jan 23 2024 0.56 0.015 2.75% 0.54 0.575 0.54 1,307,836
Jan 22 2024 0.545 -0.0075 -1.36% 0.555 0.56 0.525 2,466,260
Jan 21 2024 0.5525 -0.055 -9.05% 0.61 0.61 0.55 2,056,229
Jan 18 2024 0.6075 0.0025 0.41% 0.61 0.625 0.605 713,431
Jan 17 2024 0.605 -0.025 -3.97% 0.63 0.63 0.595 2,054,570
Jan 16 2024 0.63 -0.01 -1.56% 0.64 0.645 0.63 985,362
Jan 15 2024 0.64 -0.005 -0.78% 0.645 0.65 0.64 581,206
Jan 14 2024 0.645 -0.015 -2.27% 0.67 0.67 0.645 961,478
Jan 11 2024 0.66 0.005 0.76% 0.665 0.675 0.645 662,044
Jan 10 2024 0.655 0.005 0.77% 0.65 0.665 0.645 794,131
Jan 09 2024 0.65 -0.005 -0.76% 0.65 0.665 0.65 716,139
Jan 08 2024 0.655 -0.01 -1.50% 0.67 0.675 0.6525 1,064,926
Jan 07 2024 0.665 -0.02 -2.92% 0.68 0.68 0.6575 1,361,895
Jan 04 2024 0.685 -0.025 -3.52% 0.70 0.70 0.68 1,726,036
Jan 03 2024 0.71 -0.01 -1.39% 0.705 0.715 0.685 1,922,497
Jan 02 2024 0.72 -0.025 -3.36% 0.73 0.73 0.71 1,621,948
Jan 01 2024 0.745 0.01 1.36% 0.75 0.755 0.725 1,618,182

Your Recent History

Delayed Upgrade Clock