Free Trial

NOVONIX (NVX) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free NVX Stock Alerts
$2.36
-0.04 (-1.67%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

NOVONIX Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
+3.96%
3 Month
Performance
-3.28%
6 Month
Performance
+20.41%
Year-To-Date
Performance
+21.65%
1 Year
Performance
-13.24%
Receive NVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NOVONIX and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes could be the number-one investment of the decade. Because Elon Musk has now entered the fray.
Click here now to watch my new exposé.

NVX Stock Chart for Wednesday, May, 22, 2024

NVX Chart by TradingView

NOVONIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$2.40$2.36
-1.67%		$2.47$2.3065,489 shs$288.48 million
05/20/2024$2.49$2.40
-3.43%		$2.48$2.4027,974 shs$293.38 million
05/17/2024$2.26$2.49
+9.97%		$2.49$2.3353,844 shs$303.80 million
05/16/2024$2.33$2.26
-3.00%		$2.40$2.2433,662 shs$276.26 million
05/15/2024$2.30$2.33
+1.30%		$2.34$2.3018,905 shs$284.82 million
05/14/2024$2.22$2.30
+3.60%		$2.48$2.2346,254 shs$281.15 million
05/13/2024$2.38$2.22
-6.72%		$2.29$2.2018,499 shs$271.37 million
05/10/2024$2.27$2.38
+4.85%		$2.47$2.2148,057 shs$290.91 million
05/09/2024$2.26$2.27
+0.44%		$2.35$2.278,126 shs$277.46 million
05/08/2024$2.30$2.26
-1.74%		$2.30$2.217,970 shs$276.24 million
05/07/2024$2.30$2.30$2.36$2.259,566 shs$281.13 million
05/06/2024$2.23$2.30
+3.14%		$2.30$2.1828,311 shs$272.57 million
05/03/2024$2.28$2.23
-1.98%		$2.29$2.2319,579 shs$272.57 million
05/02/2024$2.30$2.28
-1.09%		$2.30$2.2026,994 shs$278.07 million
05/01/2024$2.26$2.30
+1.77%		$2.33$2.2814,297 shs$281.13 million
04/30/2024$2.58$2.26
-12.40%		$2.40$2.2328,734 shs$276.24 million
04/29/2024$2.30$2.58
+12.17%		$2.60$2.3129,273 shs$315.35 million
04/26/2024$2.30$2.30$2.48$2.2039,112 shs$281.11 million
04/25/2024$2.27$2.30
+1.32%		$2.41$2.2035,872 shs$281.11 million
04/24/2024$2.39$2.27
-5.02%		$2.33$2.2012,829 shs$277.44 million
04/23/2024$2.27$2.39
+5.29%		$2.39$2.237,306 shs$292.11 million
04/22/2024$2.30$2.27
-1.27%		$2.48$2.2333,417 shs$277.43 million
04/19/2024$2.36$2.30
-2.58%		$2.49$2.1941,189 shs$281.00 million
04/18/2024$2.51$2.36
-5.97%		$2.48$2.369,395 shs$288.44 million
04/17/2024$2.59$2.51
-3.10%		$2.64$2.4810,768 shs$306.75 million
04/16/2024$2.60$2.59
-0.38%		$2.60$2.4239,714 shs$316.55 million
04/15/2024$2.84$2.60
-8.29%		$2.79$2.6032,169 shs$317.77 million
04/12/2024$3.10$2.84
-8.55%		$3.05$2.8132,087 shs$346.49 million
04/11/2024$2.80$3.10
+10.71%		$3.10$2.9090,846 shs$378.88 million
04/10/2024$2.66$2.80
+5.26%		$2.83$2.7057,013 shs$342.22 million
04/09/2024$2.64$2.66
+0.76%		$2.75$2.6216,870 shs$325.11 million
04/08/2024$2.61$2.64
+1.15%		$2.67$2.5920,394 shs$322.65 million
04/05/2024$2.70$2.66
-1.48%		$2.73$2.6019,539 shs$325.11 million
04/04/2024$2.47$2.70
+9.31%		$2.85$2.66105,071 shs$329.99 million
04/03/2024$2.45$2.47
+0.82%		$2.52$2.3969,730 shs$301.88 million
04/02/2024$2.42$2.45
+1.24%		$2.45$2.3722,560 shs$299.44 million
04/01/2024$2.24$2.42
+8.04%		$2.55$2.3983,226 shs$295.77 million
03/29/2024$2.24$2.24$2.33$2.2428,402 shs$273.77 million
03/28/2024$2.24$2.24$2.33$2.2428,382 shs$273.77 million
03/27/2024$2.27$2.24
-1.32%		$2.28$2.1911,598 shs$273.77 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/26/2024$2.21$2.27
+2.71%		$2.27$2.1528,028 shs$277.44 million
03/25/2024$2.20$2.21
+0.45%		$2.29$2.1616,702 shs$270.11 million
03/22/2024$2.42$2.19
-9.50%		$2.39$2.1329,975 shs$267.66 million
03/21/2024$2.46$2.42
-1.63%		$2.48$2.4011,375 shs$295.77 million
03/20/2024$2.44$2.46
+0.82%		$2.46$2.3422,289 shs$300.66 million
03/19/2024$2.45$2.44
-0.41%		$2.44$1.92143,384 shs$298.21 million
03/18/2024$2.67$2.45
-8.24%		$2.62$2.4530,811 shs$299.44 million
03/15/2024$2.70$2.67
-1.11%		$2.70$2.5619,254 shs$326.33 million
03/14/2024$2.88$2.70
-6.25%		$2.77$2.6795,547 shs$329.98 million
03/13/2024$2.85$2.88
+1.05%		$2.92$2.8366,582 shs$351.99 million
03/12/2024$2.38$2.85
+20.00%		$2.85$2.48148,991 shs$348.33 million
03/11/2024$2.51$2.38
-5.38%		$2.45$2.2932,999 shs$290.27 million
03/08/2024$2.65$2.51
-5.28%		$2.66$2.4556,632 shs$306.77 million
03/07/2024$2.55$2.65
+3.92%		$2.69$2.4785,882 shs$323.88 million
03/06/2024$2.43$2.55
+4.94%		$2.57$2.3978,596 shs$311.66 million
03/05/2024$2.52$2.43
-3.57%		$2.52$2.3034,369 shs$296.99 million
03/04/2024$2.55$2.52
-1.18%		$2.58$2.4397,704 shs$307.99 million
03/01/2024$2.20$2.55
+15.91%		$2.67$2.39195,348 shs$311.66 million
02/29/2024$2.31$2.20
-4.56%		$2.23$2.1261,218 shs$268.88 million
02/28/2024$2.23$2.31
+3.60%		$2.33$2.2648,152 shs$281.72 million
02/27/2024$2.40$2.23
-7.29%		$2.32$2.15106,752 shs$271.94 million
02/26/2024$2.23$2.40
+7.62%		$2.44$2.2759,378 shs$293.33 million
02/23/2024$2.44$2.23
-8.61%		$2.38$2.1989,788 shs$272.53 million
02/22/2024$2.13$2.44
+14.55%		$2.49$2.32143,415 shs$298.19 million
02/21/2024$2.23$2.13
-4.48%		$2.26$2.1271,960 shs$260.31 million

Related Companies:
This page (NASDAQ:NVX) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
Obama’s Forever Term [exposed]
Porter & Company
Trump’s second term “playbook” leaked?
Paradigm Press
You won’t see these trades on TV
Prosper Trading Academy
This could mean the end of the U.S dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace