Novonix Limited Historical Data - NVX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Novonix Limited (NVX)
Novonix Limited (NVX) Historical

Novonix Limited (NVX)

0.865

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.165	-16.0194174757	1.03	1.03	0.86	3472199	0.91500456	DE
4	-0.015	-1.70454545455	0.88	1.18	0.83	3277114	0.98844883	DE
12	0.245	39.5161290323	0.62	1.18	0.54	3262283	0.899341	DE
26	0.15	20.979020979	0.715	1.18	0.525	2617605	0.81632063	DE
52	-0.115	-11.7346938776	0.98	1.24	0.525	2903824	0.88458651	DE
156	-1.355	-61.036036036	2.22	12.47	0.525	3768499	3.34595222	DE
260	0.355	69.6078431373	0.51	12.47	0.18	3005873	2.98067121	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.865	0	0.00	0.89	0.895	0.86	2538516
1713852900	0.865	-0.01	-1.14	0.885	0.91	0.86	2155527
1713766500	0.875	0.015	1.74	0.875	0.91	0.8625	3263467
1713507300	0.86	-0.075	-8.02	0.925	0.935	0.86	4872283
1713420900	0.935	-0.035	-3.61	0.975	0.98	0.925	3334591
1713334500	0.97	-0.0025	-0.26	0.99	1.0149999	0.965	2724326
1713248100	0.9725	-0.0725	-6.94	1.03	1.03	0.965	3166326
1713161700	1.045	-0.09	-7.93	1.08	1.08	1.04	3167800
1712902500	1.135	-0.03	-2.58	1.175	1.18	1.115	3645287
1712816100	1.165	0.07	5.91	1.07	1.18	1.05	4506752
1712729700	1.1	0.1	9.45	1.0049999	1.12	1.0049999	5537682
1712643300	1.0049999	-0.02	-1.47	1.0049999	1.02	0.985	1530758
1712553300	1.02	0	0.00	1.02	1.02	1.02	0
1712294100	1.02	0	0.00	1	1.035	0.99	2136757
1712207700	1.02	0.12	12.71	0.915	1.04	0.915	6393462
1712121300	0.905	-0.025	-2.69	0.94	0.94	0.9025	1543041
1712034900	0.93	0.07	8.14	0.945	0.97	0.895	4600402
1711602900	0.86	0.01	1.18	0.875	0.895	0.86	1651290
1711516500	0.85	0.015	1.80	0.84	0.89	0.83	1441938
1711430100	0.835	-0.05	-5.65	0.88	0.88	0.83	2194777
1711343700	0.885	0	0.00	0.87	0.89	0.86	1970257
1711084500	0.885	-0.035	-3.80	0.92	0.92	0.88	1731496
1710998100	0.92	0.01	1.10	0.935	0.945	0.91	2025378
1710911700	0.91	0.01	1.11	0.9	0.94	0.89	3603242
1710825300	0.9	-0.06	-6.25	0.945	0.96	0.8925	3716328
1710738900	0.96	-0.015	-1.54	0.985	0.995	0.935	2597969
1710479700	0.975	-0.055	-5.34	1.01	1.03	0.965	2807064
1710393300	1.03	-0.03	-2.37	1.07	1.08	1.0149999	3460380
1710306900	1.055	0.05	5.50	1.03	1.1	1.01	6978658
1710220500	1	0.115	12.99	0.9	1.055	0.8875	7749238
1710134100	0.885	-0.0475	-5.09	0.93	0.93	0.885	2410242
1709874900	0.9325	-0.0075	-0.80	0.97	0.99	0.93	2977774
1709788500	0.94	0.01	1.08	0.95	0.96	0.91	3036664
1709702100	0.93	0	0.00	0.92	0.935	0.88	2721856
1709615700	0.93	-0.04	-4.12	0.94	0.96	0.91	2473072
1709529300	0.97	0.025	2.65	0.995	1.02	0.947	6317254
1709270100	0.945	0.1300001	15.95	0.855	0.975	0.85	8418548
1709183700	0.8149999	-0.025	-2.98	0.855	0.855	0.81	1754213
1709097300	0.84	0.01	1.20	0.835	0.86	0.835	1899149
1709010900	0.83	-0.045	-5.14	0.89	0.895	0.83	2274426
1708924500	0.875	0.03	3.55	0.855	0.885	0.83	2658738
1708665300	0.845	-0.025	-2.87	0.885	0.92	0.845	3359348
1708578900	0.87	0.075	9.43	0.8	0.885	0.8	4158798
1708492500	0.795	-0.03	-3.64	0.83	0.83	0.79	2406222
1708406100	0.825	-0.02	-2.37	0.855	0.855	0.81	2259952
1708319700	0.845	-0.005	-0.59	0.89	0.92	0.8199999	5622867
1708060500	0.85	0.1525	21.86	0.705	0.865	0.705	10465937
1707974100	0.6975	0.0075001	1.09	0.6899999	0.735	0.6899999	3193849
1707887700	0.6899999	-0.015	-2.13	0.68	0.7	0.665	1916818
1707801300	0.705	0.025	3.68	0.6899999	0.71	0.68	2339595
1707714900	0.68	-0.01	-1.45	0.71	0.71	0.675	1933306
1707455700	0.6899999	0.0799999	13.11	0.705	0.75	0.665	10615280
1707369300	0.61	0.035	6.09	0.575	0.625	0.5699999	1902743
1707282900	0.575	-0.01	-1.71	0.585	0.595	0.5649999	1038261
1707196500	0.585	0.025	4.46	0.56	0.585	0.56	766976
1707110100	0.56	0.015	2.75	0.545	0.5699999	0.54	764733
1706850900	0.545	-0.0075	-1.36	0.55	0.5649999	0.54	657467
1706764500	0.5525	-0.0175	-3.07	0.56	0.5649999	0.55	817893
1706678100	0.5699999	-0.015	-2.56	0.575	0.5775	0.56	919116
1706591700	0.585	-0.015	-2.50	0.62	0.62	0.575	1518100
1706505300	0.6	0.05	9.09	0.56	0.605	0.55	1930395
1706159700	0.55	-0.01	-1.79	0.56	0.585	0.55	1239620

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions