Novonix Limited (NVX)
NASDAQ: NVX
· Real-Time Price · USD
1.32
0.03 (1.93%)
At close: Aug 15, 2025, 12:17 PM
NVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -5.11% | 173,185 |
| Aug 13, 2025 | 1.33 | 1.41 | 1.20 | 1.37 | 1.37 | 0.00% | 263,020 |
| Aug 12, 2025 | 1.35 | 1.41 | 1.32 | 1.37 | 1.37 | -1.44% | 167,147 |
| Aug 11, 2025 | 1.35 | 1.45 | 1.30 | 1.39 | 1.39 | 17.80% | 304,418 |
| Aug 8, 2025 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 226,266 |
| Aug 7, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 72,066 |
| Aug 6, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 71,566 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -0.81% | 49,257 |
| Aug 4, 2025 | 1.24 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 120,035 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 221,712 |
| Jul 31, 2025 | 1.25 | 1.33 | 1.18 | 1.20 | 1.20 | -4.00% | 317,001 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -7.41% | 192,805 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -5.59% | 129,547 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.41 | 1.43 | 1.43 | -4.03% | 228,634 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -1.97% | 131,711 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -7.32% | 248,900 |
| Jul 23, 2025 | 1.60 | 1.67 | 1.59 | 1.64 | 1.64 | 0.00% | 271,844 |
| Jul 22, 2025 | 1.65 | 1.76 | 1.51 | 1.64 | 1.64 | -9.89% | 575,400 |
| Jul 21, 2025 | 1.70 | 2.04 | 1.70 | 1.82 | 1.82 | 16.67% | 1,386,300 |
| Jul 18, 2025 | 1.68 | 1.81 | 1.52 | 1.56 | 1.56 | 5.41% | 1,760,149 |