Novonix Ltd ADR (NVX) Historical Stock Data
2.30 ↑0.09 (4.07%)
As of April 26, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, NVX is down -1.11% 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 |
---|---|---|---|---|---|---|
2024-04-26 | 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 |
2024-03-25 | 2.28 | 2.21 | ↓$0.07 (-3.07%) | 2.16 | 2.29 | 16.71K |
2024-03-22 | 2.37 | 2.20 | ↓$0.17 (-7.17%) | 2.13 | 2.39 | 29.99K |
2024-03-21 | 2.48 | 2.42 | ↓$0.06 (-2.42%) | 2.40 | 2.48 | 11.87K |
2024-03-20 | 2.38 | 2.46 | ↑$0.08 (3.36%) | 2.34 | 2.46 | 22.29K |
2024-03-19 | 2.40 | 2.44 | ↑$0.04 (1.56%) | 1.92 | 2.44 | 143.39K |
2024-03-18 | 2.62 | 2.45 | ↓$0.17 (-6.49%) | 2.45 | 2.62 | 30.83K |
2024-03-15 | 2.56 | 2.67 | ↑$0.11 (4.30%) | 2.56 | 2.70 | 19.25K |
Create an account or log in to view more rows.
$NVX another bear trap
$NVX I blocked some bears and I liked it!
$NVX we need those buyers and volume.
$NVX Same thing
different day
$NVX I do it for the thrills!
$NVX not good
$NVX nothing drops
$NVX warming up
$NVX Bullish AF ??
$NVX Buy now