U.S. markets close in 6 hours 26 minutes

NOVONIX Limited (NVX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2750-0.0150 (-0.66%)
A partir del 09:32AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20242.27502.27502.27502.27502.27502,135
08 may 20242.21002.30002.21002.26002.26008,000
07 may 20242.33502.36002.25002.25002.25009,600
06 may 20242.22002.33502.18102.30002.300028,300
03 may 20242.28002.29002.23002.23002.230019,600
02 may 20242.25002.30002.20002.27502.275027,000
01 may 20242.33002.33002.27802.28002.280014,300
30 abr 20242.40002.40002.23002.26002.260030,300
29 abr 20242.34002.60002.31002.51002.510029,300
26 abr 20242.26002.48002.20002.30002.300039,100
25 abr 20242.26002.41002.20002.21002.210035,900
24 abr 20242.29002.32702.20002.27002.270012,800
23 abr 20242.23002.39002.23002.39002.39007,300
22 abr 20242.28002.48002.23002.26502.265033,400
19 abr 20242.35002.49202.19002.29902.299041,200
18 abr 20242.48002.48002.36002.36002.36009,400
17 abr 20242.60002.63502.48002.51002.510010,900
16 abr 20242.60002.60002.42002.57002.570039,700
15 abr 20242.79002.79002.60002.60002.600032,200
12 abr 20243.05003.05002.81002.83502.835032,600
11 abr 20242.90003.10002.90003.10003.100090,800
10 abr 20242.82002.83002.70002.80002.800057,000
09 abr 20242.74602.74602.62002.66002.660016,900
08 abr 20242.62002.67002.59002.64002.640020,400
05 abr 20242.70002.73002.53202.61002.610019,500
04 abr 20242.83002.85002.66002.70002.7000105,100
03 abr 20242.39002.52002.39002.47002.470069,700
02 abr 20242.42002.45002.37002.45002.450023,000
01 abr 20242.41002.55002.38502.42002.420083,200
28 mar 20242.26002.33002.24002.24002.240028,400
27 mar 20242.24002.27502.19002.24002.240011,800
26 mar 20242.26002.26502.15002.19002.190028,000
25 mar 20242.28002.29002.16002.21002.210016,700
22 mar 20242.37002.38902.13002.20002.200030,000
21 mar 20242.48002.48002.40002.42002.420011,900
20 mar 20242.38002.46002.34002.46002.460022,300
19 mar 20242.40002.44001.91802.43802.4380143,400
18 mar 20242.62002.62002.45002.45002.450030,800
15 mar 20242.56002.70402.56002.67002.670019,300
14 mar 20242.76002.77002.67002.70002.700095,600
13 mar 20242.85002.92002.83002.88002.880066,600
12 mar 20242.58002.85002.48002.85002.8500149,700
11 mar 20242.44002.45002.29002.37502.375033,200
08 mar 20242.66002.66102.45002.51002.510056,600
07 mar 20242.47002.69002.47002.65002.650085,900
06 mar 20242.46002.57002.39002.55002.550080,200
05 mar 20242.52002.52002.30002.43002.430034,400
04 mar 20242.58002.58002.43102.52002.520097,700
01 mar 20242.42002.67002.39002.55002.5500195,400
29 feb 20242.22002.23002.12002.20002.200065,200
28 feb 20242.27002.33002.25002.31002.310048,200
27 feb 20242.32002.32002.14402.22502.2250106,800
26 feb 20242.30002.45002.27002.38002.380059,400
23 feb 20242.38002.38002.19002.23002.230089,800
22 feb 20242.38002.49002.32002.44002.4400144,400
21 feb 20242.26002.26002.12002.13002.130072,000
20 feb 20242.31002.36002.15002.23002.2300161,300
16 feb 20242.15002.49002.15002.30002.3000554,400
15 feb 20241.83001.95001.83001.88001.880039,400
14 feb 20241.79001.87001.77001.85001.850032,300
13 feb 20241.71001.96001.71001.83001.830073,300
12 feb 20241.89001.89001.77001.77201.772088,100
09 feb 20241.81001.90001.67201.85001.8500545,300
08 feb 20241.62001.68001.59001.59001.5900138,500
07 feb 20241.51001.56001.51001.54001.540016,900
06 feb 20241.49001.55001.48001.55001.550018,700
05 feb 20241.43001.58001.42001.50001.500061,600
02 feb 20241.50001.50001.40001.42001.420018,900
01 feb 20241.46001.51901.46001.46001.460010,300
31 ene 20241.50001.55001.46001.46001.460018,100
30 ene 20241.67001.67001.50001.55001.550029,400
29 ene 20241.57001.60001.51001.60001.600045,800
26 ene 20241.43001.47001.43001.43201.432016,000
25 ene 20241.45001.47001.44001.45001.450025,000
24 ene 20241.46701.47001.44001.44001.44007,700
23 ene 20241.45001.53001.44001.48001.480033,200
22 ene 20241.57001.57001.41001.44001.440048,100
19 ene 20241.59001.63301.56001.58001.580018,400
18 ene 20241.64001.64001.55001.60001.600038,200
17 ene 20241.70001.70001.62001.70001.700017,700
16 ene 20241.70001.70601.67001.70001.700028,000
12 ene 20241.73001.74001.69001.69501.695037,000
11 ene 20241.77001.78001.71001.71001.710032,700
10 ene 20241.79001.87901.76601.76601.766043,500
09 ene 20241.79001.85001.78001.82001.820026,300
08 ene 20241.80001.85001.77001.84001.840032,800
05 ene 20241.95001.95001.82501.86001.86009,000
04 ene 20241.91001.92801.86001.89001.890025,700
03 ene 20241.92001.93501.86001.90001.900030,200
02 ene 20241.95002.00001.90001.94001.940054,900
29 dic 20231.92002.10501.91001.94001.9400108,300
28 dic 20231.79001.86001.75001.86001.860028,800
27 dic 20231.77001.79001.75001.78001.780035,400
26 dic 20231.85001.85001.72601.75001.750067,600
22 dic 20231.80501.87501.77001.81601.816048,700
21 dic 20231.79001.82001.77001.77001.770049,000
20 dic 20231.82001.91001.82001.89001.890046,700
19 dic 20231.78001.86901.78001.83001.830031,400
18 dic 20231.76001.86001.75001.82001.820051,600
15 dic 20231.80001.82001.75001.82001.820016,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...