Novonix Limited (NVX)
NASDAQ: NVX
· Real-Time Price · USD
1.28
-0.05 (-3.76%)
At close: Sep 04, 2025, 3:59 PM
1.28
0.04%
After-hours: Sep 04, 2025, 06:44 PM EDT
NVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -3.76% | 71,184 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -4.32% | 203,871 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -6.71% | 132,701 |
| Aug 29, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 4.93% | 124,544 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 53,500 |
| Aug 27, 2025 | 1.38 | 1.47 | 1.30 | 1.47 | 1.47 | 7.30% | 207,394 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.84% | 171,300 |
| Aug 25, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 108,642 |
| Aug 22, 2025 | 1.35 | 1.46 | 1.34 | 1.43 | 1.43 | 10.85% | 363,137 |
| Aug 21, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 7.50% | 66,600 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.13 | 1.20 | 1.20 | 0.00% | 120,268 |
| Aug 19, 2025 | 1.25 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 294,032 |
| Aug 18, 2025 | 1.31 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 81,200 |
| Aug 15, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 27,730 |
| Aug 14, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | -5.11% | 174,508 |
| 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 |