Novonix Limited (NVX) Historical Stock Data
16.77 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.
Historical Data
In the past 30 trading days, NVX is down -2.01% a day on average. There have been 8 days where Novonix Limited closed green and 22 days where NVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16.71 | 16.77 | ↑$0.06 (0.34%) | 16.51 | 16.77 | 9.70K |
| 2022-03-24 | 17.30 | 17.50 | ↑$0.20 (1.16%) | 17.09 | 17.50 | 5.80K |
| 2022-03-23 | 17.44 | 17.29 | ↓$0.15 (-0.86%) | 17.24 | 17.68 | 16.60K |
| 2022-03-22 | 17.54 | 17.39 | ↓$0.15 (-0.86%) | 17.29 | 17.83 | 13.20K |
| 2022-03-21 | 18.36 | 17.05 | ↓$1.31 (-7.14%) | 16.62 | 18.36 | 61.20K |
| 2022-03-18 | 16.73 | 17.04 | ↑$0.31 (1.85%) | 16.68 | 17.34 | 31.06K |
| 2022-03-17 | 15.21 | 15.55 | ↑$0.34 (2.24%) | 15.21 | 15.81 | 11.08K |
| 2022-03-16 | 14.75 | 14.51 | ↓$0.24 (-1.63%) | 14.33 | 14.86 | 6.93K |
| 2022-03-15 | 14.44 | 14.53 | ↑$0.09 (0.62%) | 14.18 | 14.53 | 10.36K |
| 2022-03-14 | 14.96 | 14.81 | ↓$0.15 (-1.00%) | 14.63 | 14.96 | 12.32K |
| 2022-03-11 | 15.22 | 14.97 | ↓$0.25 (-1.64%) | 14.70 | 15.28 | 12.35K |
| 2022-03-10 | 15.55 | 14.90 | ↓$0.65 (-4.18%) | 14.73 | 15.60 | 18.52K |
| 2022-03-09 | 15.33 | 15.13 | ↓$0.20 (-1.30%) | 14.80 | 15.60 | 19.21K |
| 2022-03-08 | 13.61 | 13.59 | ↓$0.02 (-0.12%) | 13.55 | 13.88 | 14.70K |
| 2022-03-07 | 15.20 | 14.05 | ↓$1.15 (-7.57%) | 14.00 | 15.20 | 46.59K |
| 2022-03-04 | 15.44 | 14.97 | ↓$0.47 (-3.04%) | 14.65 | 15.44 | 13.74K |
| 2022-03-03 | 15.65 | 14.90 | ↓$0.75 (-4.82%) | 14.63 | 16.24 | 27.51K |
| 2022-03-02 | 15.75 | 15.60 | ↓$0.15 (-0.95%) | 15.16 | 15.80 | 12.72K |
| 2022-03-01 | 15.79 | 15.82 | ↑$0.03 (0.19%) | 15.55 | 15.93 | 23.37K |
| 2022-02-28 | 15.07 | 15.00 | ↓$0.07 (-0.46%) | 14.67 | 15.26 | 25.92K |
| 2022-02-25 | 15.37 | 15.25 | ↓$0.12 (-0.78%) | 14.63 | 15.45 | 39.63K |
| 2022-02-24 | 13.39 | 13.90 | ↑$0.51 (3.81%) | 12.66 | 13.96 | 56.08K |
| 2022-02-23 | 15.50 | 14.76 | ↓$0.74 (-4.77%) | 14.76 | 15.51 | 29.50K |
| 2022-02-22 | 15.07 | 14.00 | ↓$1.07 (-7.10%) | 14.00 | 15.43 | 56.93K |
| 2022-02-18 | 16.15 | 15.74 | ↓$0.41 (-2.54%) | 15.62 | 16.24 | 20.84K |
| 2022-02-17 | 16.51 | 15.72 | ↓$0.79 (-4.78%) | 15.70 | 16.51 | 23.72K |
| 2022-02-16 | 17.34 | 17.13 | ↓$0.21 (-1.18%) | 16.79 | 17.34 | 19.05K |
| 2022-02-15 | 16.46 | 16.62 | ↑$0.16 (0.97%) | 16.24 | 17.12 | 18.06K |
| 2022-02-14 | 17.79 | 16.55 | ↓$1.24 (-6.97%) | 16.36 | 17.81 | 30.12K |
| 2022-02-11 | 19.39 | 17.89 | ↓$1.50 (-7.74%) | 17.55 | 19.39 | 22.15K |
Create an account or log in to view more rows.
$NVX has just been halted from trading due to volatility.
$NVX diamond balls
$NVX has just been halted from trading due to volatility.
$NVX has just been halted from trading due to volatility.