Italia markets open in 4 hours 19 minutes

NOVONIX Limited (NVX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,2700-0,0200 (-0,87%)
Alla chiusura: 04:00PM EDT
2,3000 +0,03 (+1,32%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242,27502,34602,26502,27002,27008.100
08 mag 20242,21002,30002,21002,26002,26008.000
07 mag 20242,33502,36002,25002,25002,25009.600
06 mag 20242,22002,33502,18102,30002,300028.300
03 mag 20242,28002,29002,23002,23002,230019.600
02 mag 20242,25002,30002,20002,27502,275027.000
01 mag 20242,33002,33002,27802,28002,280014.300
30 apr 20242,40002,40002,23002,26002,260030.300
29 apr 20242,34002,60002,31002,51002,510029.300
26 apr 20242,26002,48002,20002,30002,300039.100
25 apr 20242,26002,41002,20002,21002,210035.900
24 apr 20242,29002,32702,20002,27002,270012.800
23 apr 20242,23002,39002,23002,39002,39007.300
22 apr 20242,28002,48002,23002,26502,265033.400
19 apr 20242,35002,49202,19002,29902,299041.200
18 apr 20242,48002,48002,36002,36002,36009.400
17 apr 20242,60002,63502,48002,51002,510010.900
16 apr 20242,60002,60002,42002,57002,570039.700
15 apr 20242,79002,79002,60002,60002,600032.200
12 apr 20243,05003,05002,81002,83502,835032.600
11 apr 20242,90003,10002,90003,10003,100090.800
10 apr 20242,82002,83002,70002,80002,800057.000
09 apr 20242,74602,74602,62002,66002,660016.900
08 apr 20242,62002,67002,59002,64002,640020.400
05 apr 20242,70002,73002,53202,61002,610019.500
04 apr 20242,83002,85002,66002,70002,7000105.100
03 apr 20242,39002,52002,39002,47002,470069.700
02 apr 20242,42002,45002,37002,45002,450023.000
01 apr 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 gen 20241,50001,55001,46001,46001,460018.100
30 gen 20241,67001,67001,50001,55001,550029.400
29 gen 20241,57001,60001,51001,60001,600045.800
26 gen 20241,43001,47001,43001,43201,432016.000
25 gen 20241,45001,47001,44001,45001,450025.000
24 gen 20241,46701,47001,44001,44001,44007.700
23 gen 20241,45001,53001,44001,48001,480033.200
22 gen 20241,57001,57001,41001,44001,440048.100
19 gen 20241,59001,63301,56001,58001,580018.400
18 gen 20241,64001,64001,55001,60001,600038.200
17 gen 20241,70001,70001,62001,70001,700017.700
16 gen 20241,70001,70601,67001,70001,700028.000
12 gen 20241,73001,74001,69001,69501,695037.000
11 gen 20241,77001,78001,71001,71001,710032.700
10 gen 20241,79001,87901,76601,76601,766043.500
09 gen 20241,79001,85001,78001,82001,820026.300
08 gen 20241,80001,85001,77001,84001,840032.800
05 gen 20241,95001,95001,82501,86001,86009.000
04 gen 20241,91001,92801,86001,89001,890025.700
03 gen 20241,92001,93501,86001,90001,900030.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...