Novonix Limited (NVX) NASDAQ

1.14

+0.02(+1.79%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20251.091.121.121.131.061.01M
December 02, 20251.061.071.071.11.06599,800
December 01, 20251.141.051.051.161.051.39M
November 28, 20251.151.171.171.21.13856,837
November 26, 20251.081.121.121.151.07715,900
November 25, 20251.051.071.071.111.031.27M
November 24, 20251.061.061.061.081.02923,601
November 21, 20251.011.011.011.030.961.53M
November 20, 20251.181.031.031.181.031.92M
November 19, 20251.161.151.151.191.131.11M
November 18, 20251.141.141.141.21.121.37M
November 17, 20251.171.171.171.241.152.34M
November 14, 20251.11.121.121.181.081.58M
November 13, 20251.21.11.11.211.12.34M
November 12, 20251.241.181.181.271.171.2M
November 11, 20251.251.241.241.251.2903,100
November 10, 20251.281.251.251.311.241.64M
November 07, 20251.181.181.181.251.152.63M
November 06, 20251.241.21.21.241.22.33M
November 05, 20251.251.211.211.281.211.25M
November 04, 20251.241.221.221.361.214.02M
November 03, 20251.531.421.421.611.414.05M
October 31, 20251.591.511.511.621.512.92M
October 30, 20251.611.571.571.641.542.68M
October 29, 20251.751.631.631.791.586.55M
October 28, 20251.71.811.812.071.669.88M
October 27, 20251.991.741.741.991.663.66M
October 24, 20251.951.911.912.031.843.18M
October 23, 20251.91.911.912.041.881.86M
October 22, 20251.981.921.9221.83.82M
October 21, 20252.15222.1525M
October 20, 20252.22.252.252.382.128.75M
October 17, 20251.981.981.982.141.927.13M
October 16, 20252.381.961.962.381.9313.07M
October 15, 20252.792.492.492.792.3211.65M
October 14, 20253.072.792.793.192.6418.62M
October 13, 20253.272.822.823.662.6121.29M
October 10, 20252.512.942.943.862.4329.04M
October 09, 20252.082.172.172.552.049.64M
October 08, 202521.941.942.091.833.71M
October 07, 20251.62.052.052.191.55.8M
October 06, 20251.731.81.81.871.651.56M
October 03, 20251.341.621.621.861.333.45M
October 02, 20251.271.321.321.381.27907,890
October 01, 20251.271.261.261.311.24624,179
September 30, 20251.331.281.281.331.24738,318
September 29, 20251.341.421.421.451.3882,203
September 26, 20251.231.221.221.31.2507,879
September 25, 20251.31.281.281.31.21420,036
September 24, 20251.321.341.341.431.32572,097
September 23, 20251.251.231.231.291.23153,100
September 22, 20251.281.261.261.321.25121,800
September 19, 20251.341.291.291.341.27140,141
September 18, 20251.281.321.321.331.24125,000
September 17, 20251.221.271.271.31.2298,000
September 16, 20251.231.221.221.231.2133,038
September 15, 20251.291.231.231.321.2275,500
September 12, 20251.31.261.261.31.23168,209
September 11, 20251.271.271.271.281.2636,220
September 10, 20251.281.271.271.341.2457,401
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved