ASX:NVX
Novonix Stock Price (Quote)
$0.84
-0.0100 (-1.18%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 NVX.AX stock ended at $0.84. This is 1.18% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.19% from a day low at $0.84 to a day high of $0.87. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.86 | $0.87 | $0.84 | $0.84 | 1 334 761 |
| May 07, 2024 | $0.84 | $0.85 | $0.83 | $0.85 | 1 697 508 |
| May 06, 2024 | $0.83 | $0.84 | $0.81 | $0.82 | 1 299 792 |
| May 03, 2024 | $0.85 | $0.86 | $0.83 | $0.83 | 1 640 417 |
| May 02, 2024 | $0.87 | $0.87 | $0.83 | $0.84 | 1 526 425 |
| May 01, 2024 | $0.84 | $0.88 | $0.83 | $0.87 | 1 805 834 |
| Apr 30, 2024 | $0.91 | $0.93 | $0.86 | $0.87 | 2 787 309 |
| Apr 29, 2024 | $0.84 | $0.89 | $0.84 | $0.89 | 2 327 163 |
| Apr 26, 2024 | $0.87 | $0.87 | $0.83 | $0.84 | 3 510 801 |
| Apr 24, 2024 | $0.89 | $0.90 | $0.86 | $0.87 | 2 538 516 |
| Apr 23, 2024 | $0.89 | $0.91 | $0.86 | $0.87 | 2 155 527 |
| Apr 22, 2024 | $0.88 | $0.91 | $0.86 | $0.87 | 3 263 467 |
| Apr 19, 2024 | $0.93 | $0.94 | $0.86 | $0.86 | 4 872 283 |
| Apr 18, 2024 | $0.98 | $0.98 | $0.93 | $0.93 | 3 334 591 |
| Apr 17, 2024 | $0.99 | $1.02 | $0.97 | $0.97 | 2 724 326 |
| Apr 16, 2024 | $1.03 | $1.03 | $0.97 | $0.97 | 3 166 326 |
| Apr 15, 2024 | $1.08 | $1.08 | $1.04 | $1.04 | 3 167 800 |
| Apr 12, 2024 | $1.18 | $1.18 | $1.12 | $1.12 | 3 645 287 |
| Apr 11, 2024 | $1.07 | $1.18 | $1.05 | $1.16 | 4 506 752 |
| Apr 10, 2024 | $1.01 | $1.12 | $1.01 | $1.10 | 5 537 682 |
| Apr 09, 2024 | $1.01 | $1.02 | $0.99 | $1.01 | 1 530 758 |
| Apr 08, 2024 | $1.04 | $1.04 | $1.00 | $1.00 | 2 059 748 |
| Apr 05, 2024 | $1.00 | $1.04 | $0.99 | $1.01 | 2 136 757 |
| Apr 04, 2024 | $0.92 | $1.04 | $0.92 | $1.04 | 6 393 462 |
| Apr 03, 2024 | $0.94 | $0.94 | $0.90 | $0.90 | 1 543 041 |
