Novonix Ltd ADR (NVX) Historical Stock Data

2.30 ↑0.05 (2.22%)

As of May 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NVX is down -0.84% a day on average. There have been 11 days where Novonix Ltd ADR closed green and 19 days where NVX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	2.34	2.25	↓$0.09 (-3.64%)	2.25	2.36	9.57K
2024-05-06	2.22	2.30	↑$0.08 (3.60%)	2.18	2.34	28.31K
2024-05-03	2.28	2.23	↓$0.05 (-2.21%)	2.23	2.29	19.58K
2024-05-02	2.25	2.28	↑$0.02 (1.11%)	2.20	2.30	26.99K
2024-05-01	2.33	2.28	↓$0.05 (-2.15%)	2.28	2.33	14.30K
2024-04-30	2.40	2.26	↓$0.14 (-5.83%)	2.23	2.40	28.73K
2024-04-29	2.34	2.51	↑$0.17 (7.26%)	2.31	2.60	29.30K
2024-04-26	2.26	2.30	↑$0.04 (1.77%)	2.20	2.48	39.11K
2024-04-25	2.26	2.21	↓$0.05 (-2.21%)	2.20	2.41	35.88K
2024-04-24	2.29	2.27	↓$0.02 (-0.87%)	2.20	2.33	12.83K
2024-04-23	2.23	2.39	↑$0.16 (7.17%)	2.23	2.39	7.31K
2024-04-22	2.28	2.27	↓$0.01 (-0.66%)	2.23	2.48	33.42K
2024-04-19	2.35	2.30	↓$0.05 (-2.17%)	2.19	2.49	41.19K
2024-04-18	2.48	2.36	↓$0.12 (-4.84%)	2.36	2.48	9.40K
2024-04-17	2.60	2.51	↓$0.09 (-3.47%)	2.48	2.64	10.87K
2024-04-16	2.60	2.57	↓$0.03 (-1.15%)	2.42	2.60	39.71K
2024-04-15	2.79	2.60	↓$0.19 (-6.81%)	2.60	2.79	32.25K
2024-04-12	3.05	2.84	↓$0.22 (-7.05%)	2.81	3.05	32.86K
2024-04-11	2.90	3.10	↑$0.20 (6.90%)	2.90	3.10	90.99K
2024-04-10	2.82	2.80	↓$0.02 (-0.71%)	2.70	2.83	57.01K
2024-04-09	2.75	2.66	↓$0.09 (-3.14%)	2.62	2.75	16.87K
2024-04-08	2.62	2.64	↑$0.02 (0.76%)	2.59	2.67	20.39K
2024-04-05	2.70	2.61	↓$0.09 (-3.33%)	2.53	2.73	19.54K
2024-04-04	2.83	2.70	↓$0.13 (-4.59%)	2.66	2.85	105.08K
2024-04-03	2.39	2.47	↑$0.08 (3.35%)	2.39	2.52	69.73K
2024-04-02	2.42	2.45	↑$0.03 (1.24%)	2.37	2.45	22.97K
2024-04-01	2.41	2.42	↑$0.01 (0.41%)	2.39	2.55	83.24K
2024-03-28	2.26	2.24	↓$0.02 (-0.88%)	2.24	2.33	28.40K
2024-03-27	2.24	2.24	↑$0.00 (0.00%)	2.19	2.28	11.80K
2024-03-26	2.26	2.19	↓$0.07 (-3.10%)	2.15	2.27	28.03K