NOVONIX Ltd Historical Data - NVX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
NOVONIX Ltd (NVX)
NOVONIX Ltd (NVX) Historical

NOVONIX Ltd (NVX)

1.82

0.03

(1.68%)

Closed December 28 3:00PM

Delayed by 15 minutes

1.91

0.09

(4.95%)

After Hours: 5:50PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735342500	1.82	0.03	1.68	1.95	1.98	1.79	415287
1735256100	1.79	0.02	1.13	1.88	1.88	1.77	176653
1735077840	1.77	0.07	4.12	1.7	1.7864	1.7	68498
1734996900	1.7	0.05	3.03	1.67	1.75	1.6399999	140158
1734737700	1.65	0.01	0.61	1.65	1.735	1.59	187996
1734651300	1.6399999	-0.03	-1.80	1.66	1.66	1.5	319321
1734564900	1.67	0.1	6.37	1.7	1.88	1.62	1003782
1734478500	1.57	0.02	1.29	1.61	1.6698	1.5049999	1022041
1734392100	1.55	-0.01	-0.64	1.56	1.58	1.54	1131145
1734132900	1.56	-0.05	-3.11	1.59	1.61	1.54	93561
1734046500	1.61	0	0.00	1.6399999	1.6399999	1.59	100709
1733960100	1.61	-0.07	-3.88	1.69	1.701	1.59	90482
1733873700	1.675	-0.06	-3.18	1.73	1.73	1.67	179555
1733787300	1.73	-0.04	-2.26	1.8	1.8	1.705	83969
1733528100	1.77	-0.02	-1.12	1.78	1.8395	1.73	112926
1733441700	1.79	-0.04	-2.19	1.83	1.84	1.78	76680
1733355300	1.83	-0.07	-3.68	1.9	1.92	1.82	136354
1733268900	1.9	-0.04	-2.06	1.97	1.97	1.83	111108
1733182500	1.94	-0.05	-2.51	1.95	1.99	1.905	102664
1732917840	1.99	0.01	0.51	2	2.04	1.97	75136
1732750500	1.98	-0.71	-26.39	2.07	2.07	1.9601	417058
1732664100	2.69	0	0.00	2.69	2.69	2.69	11343
1732577700	2.69	0.76	39.38	2.42	2.73	2.38	803031
1732318500	1.93	0.01	0.52	1.91	1.965	1.91	39752
1732232100	1.92	-0.05	-2.54	1.94	1.95	1.9	21873
1732145700	1.97	-0.08	-3.90	2.0099999	2.05	1.95	24248
1732059300	2.05	-0.06	-2.84	2.09	2.09	2.005	45314
1731972900	2.11	0.13	6.57	2.05	2.11	1.98	32722
1731713700	1.98	-0.04	-1.98	2	2.0299999	1.96	41350
1731627300	2.02	-0.12	-5.61	2.15	2.15	1.98	49306
1731540900	2.14	-0.05	-2.28	2.21	2.21	2.12	30863
1731454500	2.19	-0.03	-1.35	2.21	2.29	2.05	95419
1731368100	2.22	0.34	18.09	2.14	2.25	2.0548	323337
1731108900	1.88	-0.04	-2.08	1.9	1.92	1.8217	19683
1731022500	1.92	0.08	4.35	1.9	1.96	1.81	56130
1730936100	1.84	0.08	4.55	1.88	1.89	1.75	64656
1730849700	1.76	0.05	2.92	1.79	1.82	1.74	23734
1730763300	1.71	-0.11	-6.04	1.79	1.7921	1.68	72692
1730500500	1.82	-0.02	-0.82	1.86	1.8747	1.8	32287
1730414100	1.835	-0.04	-1.87	1.85	1.852	1.78	46669
1730327700	1.87	-0.17	-8.33	1.98	1.98	1.87	56847
1730241300	2.04	-0.06	-2.86	2.15	2.15	2	25894
1730154900	2.1	0.06	2.94	2.11	2.14	2.05	39375
1729895700	2.04	-0.02	-0.97	2.12	2.12	2	50404
1729809300	2.06	-0.02	-0.96	2.09	2.11	2.04	25610
1729722900	2.08	-0.14	-6.31	2.14	2.1657	2.07	26126
1729636500	2.22	0.02	0.91	2.2	2.24	2.16	20862
1729550100	2.2	0.16	7.84	2.14	2.25	2.075	104639
1729290900	2.04	0.08	4.08	2.04	2.04	1.99	20144
1729204500	1.96	-0.15	-7.11	2.05	2.05	1.9	53805
1729118100	2.11	-0.05	-2.31	2.17	2.17	2.06	46323
1729031700	2.16	-0.06	-2.70	2.2	2.2192	2.15	35558
1728945300	2.22	-0.08	-3.48	2.3	2.309	2.18	65521
1728686100	2.3	-0.1	-4.17	2.38	2.38	2.18	85236
1728599700	2.4	0.12	5.26	2.35	2.49	2.32	200825
1728513300	2.2799999	0.32	16.33	2.13	2.2799999	2.1	170633
1728426900	1.96	-0.04	-2.00	1.98	2.0395	1.9	10624
1728340500	2	-0.05	-2.44	2.06	2.09	1.95	66552
1728081300	2.05	0.13	6.77	1.96	2.1	1.96	25388
1727994900	1.92	-0.12	-5.88	1.98	1.9866	1.91	33637
1727908500	2.04	0.19	10.27	1.95	2.04	1.93	132435
1727822100	1.85	0.01	0.54	1.84	1.9368	1.8284	15979
1727735700	1.84	-0.11	-5.64	1.94	1.94	1.81	33235

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions