Free Trial

NOVONIX (NVX) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free NVX Stock Alerts
$2.27
-0.12 (-5.02%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

NOVONIX Stock Price Performance

5 Day
Performance
-1.27%
1 Month
Performance
+2.71%
3 Month
Performance
+56.55%
6 Month
Performance
+22.04%
Year-To-Date
Performance
+17.01%
1 Year
Performance
-9.20%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

NVX Stock Chart for Thursday, April, 25, 2024

NVX Chart by TradingView

NOVONIX Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
02/20/2024$2.30$2.23
-3.04%		$2.36$2.15161,277 shs$272.53 million
02/19/2024$2.30$2.30$2.49$2.15554,400 shs$281.09 million
02/16/2024$1.88$2.30
+22.34%		$2.49$2.15551,441 shs$281.08 million
02/15/2024$1.85$1.88
+1.62%		$1.95$1.8336,777 shs$229.76 million
02/14/2024$1.83$1.85
+1.09%		$1.87$1.7732,263 shs$226.09 million
02/13/2024$1.77$1.83
+3.27%		$1.96$1.7173,295 shs$223.64 million
02/12/2024$1.85$1.77
-4.22%		$1.89$1.7787,172 shs$216.56 million
02/09/2024$1.65$1.86
+12.73%		$1.90$1.67545,258 shs$227.31 million
02/08/2024$1.54$1.65
+7.14%		$1.68$1.59123,764 shs$201.65 million
02/07/2024$1.55$1.54
-0.65%		$1.56$1.5116,944 shs$188.20 million
02/06/2024$1.50$1.55
+3.33%		$1.55$1.4818,700 shs$189.43 million
02/05/2024$1.42$1.50
+5.63%		$1.58$1.4261,649 shs$183.27 million
02/02/2024$1.46$1.42
-2.74%		$1.50$1.4018,923 shs$173.50 million
02/01/2024$1.46$1.46$1.52$1.4610,281 shs$178.38 million
01/31/2024$1.55$1.46
-5.81%		$1.55$1.4618,056 shs$178.38 million
01/30/2024$1.59$1.55
-2.52%		$1.67$1.5029,391 shs$189.38 million
01/29/2024$1.43$1.59
+11.06%		$1.60$1.5145,412 shs$194.27 million
01/26/2024$1.45$1.43
-1.38%		$1.47$1.4315,963 shs$174.72 million
01/25/2024$1.44$1.45
+0.69%		$1.47$1.4424,980 shs$177.16 million
01/24/2024$1.48$1.44
-2.70%		$1.47$1.447,672 shs$175.94 million

Related Companies:
This page (NASDAQ:NVX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith