Stockscreener 앱 받기
1.18
6.35%
-0.08
Novonix Limited Adr 주식 (NVX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.25 | $1.18 | $0.0681 | 225,836.0 | -6.35% |
| 2025-08-07 | $1.29 | $1.23 | $0.06 | 71,816.0 | +2.44% |
| 2025-08-06 | $1.25 | $1.20 | $0.0499 | 71,324.0 | +0.82% |
| 2025-08-05 | $1.27 | $1.20 | $0.0693 | 48,324.0 | -0.81% |
| 2025-08-04 | $1.27 | $1.18 | $0.0883 | 120,012.0 | +5.13% |
| 2025-08-01 | $1.23 | $1.15 | $0.0799 | 221,699.0 | -2.09% |
| 2025-07-31 | $1.33 | $1.18 | $0.155 | 316,910.0 | -4.40% |
| 2025-07-30 | $1.34 | $1.24 | $0.10 | 191,147.0 | -7.41% |
| 2025-07-29 | $1.43 | $1.33 | $0.1007 | 129,546.0 | -5.59% |
| 2025-07-28 | $1.52 | $1.41 | $0.11 | 228,179.0 | -4.03% |
| 2025-07-25 | $1.55 | $1.45 | $0.10 | 131,695.0 | -1.97% |
| 2025-07-24 | $1.58 | $1.49 | $0.09 | 247,812.0 | -7.03% |
| 2025-07-23 | $1.67 | $1.62 | $0.045 | 104,020.0 | -0.30% |
| 2025-07-22 | $1.76 | $1.51 | $0.2494 | 573,343.0 | -9.89% |
| 2025-07-21 | $2.04 | $1.70 | $0.3399 | 1,374,249.0 | +16.67% |
| 2025-07-18 | $1.81 | $1.52 | $0.29 | 1,750,287.0 | +5.41% |
| 2025-07-17 | $1.70 | $1.26 | $0.44 | 1,022,454.0 | +15.62% |
| 2025-07-16 | $1.44 | $1.24 | $0.20 | 100,977.0 | +0.79% |
| 2025-07-15 | $1.46 | $1.11 | $0.345 | 761,487.0 | +14.41% |
| 2025-07-14 | $1.14 | $1.09 | $0.05 | 76,695.0 | +0.91% |
Novonix Limited Adr 주식 (NVX) 연도별 가격 이력
이 심층 분석에서는 Novonix Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Novonix Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Novonix Limited Adr 주식 (NVX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.29 | $1.15 | $0.14 | 984,847.0 | -1.26% |
| 2025-07 | $2.04 | $1.05 | $0.9899 | 7,602,357.0 | +18.32% |
| 2025-06 | $1.27 | $0.99 | $0.28 | 1,127,339.0 | -10.62% |
| 2025-05 | $1.51 | $1.09 | $0.42 | 1,964,904.0 | +0.00% |
| 2025-04 | $1.29 | $0.81 | $0.48 | 1,958,662.0 | -0.88% |
| 2025-03 | $1.34 | $0.99 | $0.35 | 1,642,205.0 | +3.64% |
| 2025-02 | $1.67 | $1.07 | $0.60 | 3,165,481.0 | -24.66% |
| 2025-01 | $2.19 | $1.43 | $0.76 | 3,691,988.0 | -18.89% |
Novonix Limited Adr 주식 (NVX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.99 | $1.50 | $0.49 | 5,263,146.0 | -9.10% |
| 2024-11 | $2.73 | $1.68 | $1.05 | 2,246,584.0 | +7.91% |
| 2024-10 | $2.49 | $1.78 | $0.71 | 1,353,481.0 | -0.27% |
| 2024-09 | $2.08 | $1.41 | $0.67 | 693,716.0 | +8.88% |
| 2024-08 | $1.89 | $1.45 | $0.44 | 460,323.0 | -10.34% |
| 2024-07 | $1.94 | $1.69 | $0.25 | 782,661.0 | +5.31% |
| 2024-06 | $2.27 | $1.69 | $0.58 | 3,249,435.0 | -6.28% |
| 2024-05 | $2.49 | $1.82 | $0.6653 | 734,769.0 | -15.49% |
| 2024-04 | $3.10 | $2.19 | $0.91 | 837,329.0 | +0.89% |
| 2024-03 | $2.92 | $1.92 | $1.00 | 1,234,971.0 | +1.82% |
| 2024-02 | $2.49 | $1.40 | $1.09 | 2,251,532.0 | +50.68% |
| 2024-01 | $2.00 | $1.41 | $0.59 | 615,752.0 | -24.74% |
Novonix Limited Adr 주식 (NVX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.10 | $1.72 | $0.385 | 850,547.0 | +4.86% |
| 2023-11 | $2.08 | $1.80 | $0.28 | 2,145,574.0 | +1.09% |
| 2023-10 | $2.20 | $1.57 | $0.6295 | 1,541,578.0 | -14.08% |
| 2023-09 | $2.74 | $1.77 | $0.97 | 8,541,021.0 | -18.70% |
| 2023-08 | $2.98 | $2.35 | $0.6338 | 1,000,115.0 | +0.38% |
| 2023-07 | $2.94 | $2.51 | $0.43 | 1,992,876.0 | -1.62% |
| 2023-06 | $3.59 | $2.47 | $1.12 | 1,430,804.0 | +9.17% |
| 2023-05 | $2.97 | $2.33 | $0.6414 | 594,737.0 | -5.08% |
| 2023-04 | $3.70 | $2.29 | $1.41 | 553,759.0 | -28.89% |
| 2023-03 | $4.45 | $2.96 | $1.49 | 1,142,759.0 | -15.09% |
| 2023-02 | $5.45 | $4.02 | $1.43 | 678,482.0 | -19.70% |
| 2023-01 | $5.72 | $3.82 | $1.90 | 757,925.0 | +28.78% |
2.00%
4.47%
자본화:
|
볼륨(24시간):