• SPX
  • $5,949.17
  • -0.61 %
  • -$36.21
  • DJI
  • $43,750.86
  • -0.47 %
  • -$207.33
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,071.19
  • 0.51 %
  • $40.86
  • IXIC
  • $19,107.65
  • -0.64 %
  • -$123.07
Novonix Limited (NVX) Charts

Novonix Limited (NVX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.00

-$0.14

(-6.6%)

Day's range
$1.98
Day's range
$2.15
  • 5 DAY PERFORMANCE

    +6.38%
  • 1 MONTH PERFORMANCE

    -9.91%
  • 3 MONTH PERFORMANCE

    +28.21%
  • 6 MONTH PERFORMANCE

    -13.04%
  • YEAR-TO-DATE PERFORMANCE

    +3.09%
  • 1 YEAR PERFORMANCE

    +1.52%

Novonix Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $2.15 $2.00   (-6.98%) $2.15 $2.00 49,249 $984.16 M
11/13/2024 $2.21 $2.14   (-3.17%) $2.21 $2.12 30,900 $1.02 B
11/12/2024 $2.21 $2.19   (-0.9%) $2.29 $2.05 95,541 $1.05 B
11/11/2024 $2.14 $2.22   (3.74%) $2.25 $2.05 323,551 $1.06 B
11/08/2024 $1.90 $1.88   (-1.05%) $1.90 $1.82 19,700 $899.61 M
11/07/2024 $1.90 $1.92   (1.05%) $1.96 $1.81 56,130 $918.75 M
11/06/2024 $1.88 $1.84   (-2.13%) $1.89 $1.75 67,110 $880.47 M
11/05/2024 $1.79 $1.76   (-1.68%) $1.82 $1.74 23,734 $842.19 M
11/04/2024 $1.79 $1.71   (-4.47%) $1.79 $1.68 72,700 $818.26 M
11/01/2024 $1.86 $1.82   (-2.15%) $1.87 $1.80 32,300 $870.90 M
10/31/2024 $1.85 $1.84   (-0.54%) $1.85 $1.78 46,700 $880.47 M
10/30/2024 $1.98 $1.87   (-5.56%) $1.98 $1.87 56,847 $894.82 M
10/29/2024 $2.15 $2.04   (-5.12%) $2.15 $2.00 25,900 $976.17 M
10/28/2024 $2.11 $2.10   (-0.47%) $2.14 $2.05 39,400 $1.00 B
10/25/2024 $2.12 $2.04   (-3.77%) $2.12 $2.00 50,404 $976.17 M
10/24/2024 $2.09 $2.06   (-1.44%) $2.11 $2.04 25,613 $985.74 M
10/23/2024 $2.14 $2.08   (-2.8%) $2.17 $2.07 26,126 $995.31 M
10/22/2024 $2.20 $2.22   (0.91%) $2.24 $2.16 20,900 $1.06 B
10/21/2024 $2.14 $2.20   (2.8%) $2.25 $2.08 104,639 $1.05 B
10/18/2024 $2.04 $2.04   (0%) $2.04 $1.99 20,144 $976.17 M
10/17/2024 $2.05 $1.96   (-4.39%) $2.05 $1.90 53,805 $937.89 M
10/16/2024 $2.17 $2.11   (-2.76%) $2.17 $2.07 46,323 $1.01 B
10/15/2024 $2.20 $2.16   (-1.82%) $2.22 $2.15 35,600 $1.03 B
10/14/2024 $2.30 $2.22   (-3.48%) $2.31 $2.18 65,521 $1.06 B
10/11/2024 $2.38 $2.30   (-3.36%) $2.38 $2.18 85,241 $1.10 B
10/10/2024 $2.35 $2.40   (2.13%) $2.49 $2.32 200,925 $1.15 B
10/09/2024 $2.13 $2.28   (7.04%) $2.28 $2.10 170,633 $1.09 B
10/08/2024 $1.98 $1.96   (-1.01%) $2.04 $1.90 10,624 $937.89 M
10/07/2024 $2.06 $2.00   (-2.91%) $2.09 $1.95 66,600 $244.44 M
10/04/2024 $1.96 $2.05   (4.59%) $2.10 $1.96 25,400 $250.55 M
10/03/2024 $1.98 $1.92   (-3.03%) $1.99 $1.91 33,637 $234.67 M
10/02/2024 $1.95 $2.04   (4.62%) $2.04 $1.93 132,435 $249.33 M
10/01/2024 $1.84 $1.85   (0.54%) $1.94 $1.83 16,077 $226.11 M
09/30/2024 $1.94 $1.84   (-5.15%) $1.94 $1.81 33,235 $224.89 M
09/27/2024 $1.85 $1.95   (5.41%) $2.08 $1.85 85,226 $238.33 M
09/26/2024 $1.69 $1.74   (2.96%) $1.74 $1.65 90,060 $212.67 M
09/25/2024 $1.50 $1.46   (-2.67%) $1.54 $1.43 13,800 $178.44 M
09/24/2024 $1.46 $1.43   (-2.05%) $1.47 $1.43 8,400 $174.78 M
09/23/2024 $1.43 $1.43   (0%) $1.44 $1.42 11,800 $174.78 M
09/20/2024 $1.45 $1.45   (0%) $1.46 $1.43 26,238 $177.22 M
09/19/2024 $1.53 $1.46   (-4.58%) $1.53 $1.45 24,140 $178.44 M
09/18/2024 $1.49 $1.48   (-0.67%) $1.50 $1.47 12,828 $180.89 M
09/17/2024 $1.48 $1.47   (-0.68%) $1.50 $1.44 23,400 $179.67 M
09/16/2024 $1.50 $1.51   (0.67%) $1.51 $1.48 5,007 $184.55 M
09/13/2024 $1.57 $1.54   (-1.91%) $1.62 $1.54 6,401 $188.22 M
09/12/2024 $1.55 $1.57   (1.29%) $1.57 $1.54 6,600 $191.89 M
09/11/2024 $1.58 $1.54   (-2.53%) $1.58 $1.51 8,525 $188.22 M
09/10/2024 $1.46 $1.44   (-1.37%) $1.48 $1.41 60,300 $176.00 M
09/09/2024 $1.44 $1.50   (4.17%) $1.53 $1.44 12,546 $183.33 M
09/06/2024 $1.52 $1.45   (-4.61%) $1.52 $1.41 53,405 $177.22 M
09/05/2024 $1.58 $1.51   (-4.43%) $1.60 $1.50 100,230 $184.55 M
09/04/2024 $1.52 $1.59   (4.61%) $1.59 $1.52 35,200 $194.33 M
09/03/2024 $1.68 $1.55   (-7.74%) $1.68 $1.55 77,000 $189.44 M
08/30/2024 $1.58 $1.69   (6.96%) $1.83 $1.58 39,269 $206.55 M
08/29/2024 $1.60 $1.59   (-0.63%) $1.63 $1.58 17,002 $194.33 M
08/28/2024 $1.57 $1.56   (-0.64%) $1.60 $1.54 29,800 $190.67 M
08/27/2024 $1.65 $1.57   (-4.85%) $1.66 $1.57 16,300 $191.89 M
08/26/2024 $1.65 $1.64   (-0.61%) $1.70 $1.64 10,148 $200.44 M
08/23/2024 $1.68 $1.67   (-0.6%) $1.71 $1.64 5,200 $204.11 M
08/22/2024 $1.71 $1.68   (-1.75%) $1.71 $1.65 7,904 $205.33 M
08/21/2024 $1.73 $1.74   (0.58%) $1.77 $1.68 23,700 $212.67 M
08/20/2024 $1.64 $1.69   (3.05%) $1.74 $1.61 14,939 $205.96 M
08/19/2024 $1.64 $1.61   (-1.83%) $1.64 $1.57 9,800 $196.21 M
08/16/2024 $1.60 $1.58   (-1.25%) $1.60 $1.55 4,803 $192.55 M
08/15/2024 $1.56 $1.56   (0%) $1.59 $1.56 2,300 $190.12 M
08/14/2024 $1.55 $1.56   (0.65%) $1.56 $1.55 9,800 $190.12 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.