Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

NoviqTech Limited (NVQ.AX)

0.0340
+0.0010
+(3.03%)
At close: April 24 at 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.03300.03400.03100.03400.03401,138,930
Apr 23, 20250.03000.03300.03000.03300.03301,100,610
Apr 22, 20250.02800.03050.02700.03000.03001,356,648
Apr 17, 20250.02800.02900.02700.02700.0270425,110
Apr 16, 20250.03000.03000.02800.02900.0290680,587
Apr 15, 20250.03100.03200.02900.03200.0320708,241
Apr 14, 20250.03000.03100.02900.02900.0290473,621
Apr 11, 20250.03100.03200.02800.03000.03002,442,980
Apr 10, 20250.03400.03700.03200.03200.03201,892,511
Apr 9, 20250.03500.03500.03100.03200.03201,952,121
Apr 8, 20250.03000.03600.03000.03600.03602,325,205
Apr 7, 20250.03100.03100.02600.03000.03004,018,507
Apr 4, 20250.04000.04000.03500.03500.03504,542,880
Apr 3, 20250.04500.04500.04100.04100.04101,181,027
Apr 2, 20250.04900.05800.04600.04600.04605,185,819
Apr 1, 20250.04700.04800.04500.04800.0480145,206
Mar 31, 20250.04700.04800.04500.04800.0480368,935
Mar 28, 20250.05100.05300.04700.04700.0470209,979
Mar 27, 20250.05000.05000.04800.04900.0490113,616
Mar 26, 20250.04900.05000.04900.04900.0490120,929
Mar 25, 20250.05000.05300.04800.04900.0490248,063
Mar 24, 20250.05100.05100.04700.05000.0500371,017
Mar 21, 20250.05000.05300.04600.04600.0460531,874
Mar 20, 20250.04700.05000.04700.04700.0470128,279
Mar 19, 20250.04700.05500.04600.04700.0470863,925
Mar 18, 20250.05000.05100.04600.04600.0460122,315
Mar 17, 20250.05300.05300.05100.05300.0530363,566
Mar 14, 20250.05300.05300.05100.05100.051037,711
Mar 13, 20250.04800.05200.04800.04900.0490160,813
Mar 12, 20250.05200.05300.04800.05000.0500606,818
Mar 11, 20250.05400.05400.05100.05300.0530945,085
Mar 10, 20250.05500.05800.05400.05800.0580130,464
Mar 7, 20250.05800.05800.05500.05800.0580403,065
Mar 6, 20250.05900.06000.05700.06000.0600675,350
Mar 5, 20250.05500.05900.05500.05900.0590184,623
Mar 4, 20250.05500.05700.05000.05700.0570783,854
Mar 3, 20250.05500.06100.05500.05700.0570633,547
Feb 28, 20250.05500.06000.05500.05600.0560353,250
Feb 27, 20250.06300.06300.06300.06300.063018,475
Feb 26, 20250.05900.06100.05600.05800.0580968,338
Feb 25, 20250.06800.06800.05900.06200.0620778,689
Feb 24, 20250.07000.07000.06500.06500.06501,070,239
Feb 21, 20250.07000.07100.06600.07100.0710494,150
Feb 20, 20250.06700.06900.06600.06600.0660487,774
Feb 19, 20250.06600.07000.06200.06600.06603,175,083
Feb 18, 20250.06800.07000.06600.06700.0670762,591
Feb 17, 20250.06800.07000.06800.06900.0690301,468
Feb 14, 20250.07100.07400.06800.07000.07001,601,244
Feb 13, 20250.07100.07100.06800.07100.07101,784,466
Feb 12, 20250.07400.07500.06800.07000.07002,180,773
Feb 11, 20250.07600.07700.07100.07400.07402,074,458
Feb 10, 20250.08000.08200.07700.08000.08002,036,086
Feb 7, 20250.07800.08300.07600.07900.0790952,985
Feb 6, 20250.07900.07900.07600.07700.07702,252,428
Feb 5, 20250.07500.08400.07400.07800.07802,629,019
Feb 4, 20250.07400.07700.07200.07500.0750849,236
Feb 3, 20250.07900.08000.07100.07100.07103,720,551
Jan 31, 20250.08300.08300.07900.08000.08002,652,522
Jan 30, 20250.08500.08700.08100.08100.08102,380,987
Jan 29, 20250.09200.09900.08400.08400.08409,794,807
Jan 28, 20250.09700.09800.08500.08800.08805,885,165
Jan 24, 20250.10000.10750.10000.10000.10002,537,433
Jan 23, 20250.09800.10500.09600.10000.10003,212,018
Jan 22, 20250.10000.11000.09900.10000.10007,279,654
Jan 21, 20250.08500.10500.08400.09900.099014,184,851
Jan 20, 20250.09200.09200.08200.08200.08203,524,527
Jan 17, 20250.08400.09200.08250.09000.09006,331,466
Jan 16, 20250.08100.08700.07800.08100.08105,727,551
Jan 15, 20250.08300.08600.07700.08000.080010,661,955
Jan 14, 20250.09600.10500.08200.08300.083014,267,000
Jan 13, 20250.09700.09800.08800.09000.090011,558,628
Jan 10, 20250.10500.10500.10000.10000.10001,393,006
Jan 9, 20250.11000.11000.10000.10000.10002,118,666
Jan 8, 20250.11000.11000.10500.11000.11002,581,055
Jan 7, 20250.11500.11500.10750.11000.11003,246,361
Jan 6, 20250.12000.12250.11250.11500.11502,180,968
Jan 3, 20250.13000.13500.12000.12000.12001,708,415
Jan 2, 20250.12000.13000.12000.12500.12502,515,238
Dec 31, 20240.12000.12000.11000.11500.11501,702,067
Dec 30, 20240.11500.12500.11500.11500.11502,269,426
Dec 27, 20240.11500.12000.11000.11500.11501,784,063
Dec 24, 20240.11500.11500.11250.11500.11501,660,647
Dec 23, 20240.11500.12000.11000.11000.11002,163,684
Dec 20, 20240.12500.12500.11000.11000.11009,008,018
Dec 19, 20240.13500.13750.12000.12500.12509,567,209
Dec 18, 20240.16500.17000.14500.15000.15009,057,108
Dec 17, 20240.15000.16500.14500.16000.160014,300,281
Dec 16, 20240.13500.15000.13000.14500.14505,478,227
Dec 13, 20240.14500.14500.12750.13500.13505,270,095
Dec 12, 20240.13500.15500.13500.14500.14507,534,087
Dec 11, 20240.13500.14000.12500.13000.13003,898,809
Dec 10, 20240.13500.16000.13500.13500.135013,441,642
Dec 9, 20240.09900.15000.09800.15000.150015,817,165
Dec 6, 20240.09400.09900.09300.09300.09302,162,410
Dec 5, 20240.09600.10000.09300.09400.09405,218,406
Dec 4, 20240.10000.10500.09500.09500.09504,172,905
Dec 3, 20240.09700.10500.09100.10500.10508,486,996
Dec 2, 20240.11500.11500.09400.09800.098012,230,526
Nov 29, 20240.11500.12000.11000.11500.11508,547,280
Nov 28, 20240.09200.12000.08900.12000.120019,474,110
Nov 27, 20240.09400.09900.09300.09300.09304,661,385
Nov 26, 20240.11000.11000.09300.09300.093012,025,906
Nov 25, 20240.11000.12000.10000.10500.105018,509,217
Nov 22, 20240.08900.10500.08800.09700.097037,997,493
Nov 21, 20240.09000.10500.08800.09200.092031,477,221
Nov 20, 20240.10500.11500.08800.09800.098038,425,980
Nov 19, 20240.09800.10000.07100.09700.097067,421,387
Nov 18, 20240.06300.10000.06200.08800.0880108,401,788
Nov 15, 20240.03000.06000.03000.05600.056076,087,137
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02200.02200.01900.02000.0200473,382
Nov 8, 20240.01900.02200.01900.02200.0220130,670
Nov 7, 20240.02000.02200.02000.02000.0200250,000
Nov 6, 20240.02100.02200.02100.02200.0220100,000
Nov 5, 20240.02000.02100.02000.02100.021093,470
Nov 4, 20240.02000.02000.02000.02000.0200501,047
Nov 1, 20240.02200.02200.02200.02200.0220-
Oct 31, 20240.02200.02200.02200.02200.0220844,566
Oct 30, 20240.02000.02200.02000.02200.022091,192
Oct 29, 20240.02200.02200.02100.02200.0220498,799
Oct 28, 20240.02000.02200.02000.02200.022047,233
Oct 25, 20240.02200.02200.02200.02200.0220200,000
Oct 24, 20240.02100.02100.02100.02100.02109,313
Oct 23, 20240.02100.02100.02100.02100.02102,659
Oct 22, 20240.02100.02100.02100.02100.021054,545
Oct 21, 20240.02100.02200.02100.02200.0220399,145
Oct 18, 20240.02100.02100.02100.02100.0210-
Oct 17, 20240.02100.02100.02100.02100.0210550,000
Oct 16, 20240.02100.02100.02100.02100.0210-
Oct 15, 20240.02000.02100.02000.02100.0210473,723
Oct 14, 20240.02300.02300.02000.02100.0210418,570
Oct 11, 20240.02100.02300.02100.02300.023071,475
Oct 10, 20240.02200.02200.02200.02200.0220-
Oct 9, 20240.02100.02200.02100.02200.022041,876
Oct 8, 20240.02100.02200.02000.02100.0210870,855
Oct 7, 20240.02300.02300.02300.02300.02304,290
Oct 4, 20240.02400.02400.02400.02400.0240-
Oct 3, 20240.02400.02400.02400.02400.02401,369
Oct 2, 20240.02100.02100.02100.02100.0210444
Oct 1, 20240.02200.02200.02100.02100.021026,729
Sep 30, 20240.02200.02200.02100.02200.0220559,363
Sep 27, 20240.02200.02200.02200.02200.0220-
Sep 26, 20240.02200.02400.02200.02200.0220588,543
Sep 25, 20240.02200.02200.02200.02200.0220-
Sep 24, 20240.02200.02200.02200.02200.022050,000
Sep 23, 20240.02200.02200.02200.02200.0220207,111
Sep 20, 20240.02300.02400.02300.02400.02407,208
Sep 19, 20240.02200.02200.02200.02200.0220-
Sep 18, 20240.02200.02200.02200.02200.0220218,758
Sep 17, 20240.02300.02400.02100.02100.0210206,126
Sep 16, 20240.02300.02500.02300.02300.023048,274
Sep 13, 20240.02100.02300.02100.02300.0230194,298
Sep 12, 20240.02100.02100.02000.02000.0200350,000
Sep 11, 20240.02000.02100.01900.02000.0200580,942
Sep 10, 20240.02100.02100.02100.02100.0210173,519
Sep 9, 20240.02100.02200.02100.02100.021013,915
Sep 6, 20240.02100.02100.02100.02100.0210958
Sep 5, 20240.02100.02100.02100.02100.0210-
Sep 4, 20240.02100.02100.02100.02100.02101,095
Sep 3, 20240.02200.02200.02200.02200.0220-
Sep 2, 20240.02300.02300.02200.02200.0220211,075
Aug 30, 20240.02400.02500.02300.02300.023011,507
Aug 29, 20240.02500.02500.02300.02300.023040,732
Aug 28, 20240.02300.02500.02200.02400.02402,101,382
Aug 27, 20240.02500.02500.02300.02300.0230238,891
Aug 26, 20240.02500.02700.02500.02700.027061,701
Aug 23, 20240.02700.02700.02500.02600.026014,678
Aug 22, 20240.02800.02800.02800.02800.0280-
Aug 21, 20240.02800.02800.02800.02800.0280-
Aug 20, 20240.02700.02800.02700.02800.028010,120
Aug 19, 20240.02500.02800.02500.02800.028038,318
Aug 16, 20240.02400.02400.02400.02400.0240-
Aug 15, 20240.02800.02900.02200.02400.0240400,401
Aug 14, 20240.02800.02800.02800.02800.0280-
Aug 13, 20240.02800.02800.02800.02800.0280-
Aug 12, 20240.02900.02900.02800.02800.0280101,260
Aug 9, 20240.02800.02800.02800.02800.0280-
Aug 8, 20240.02800.03000.02700.02800.0280282,924
Aug 7, 20240.02700.02700.02700.02700.027022,310
Aug 6, 20240.03050.03050.02700.02700.027035,447
Aug 5, 20240.03200.03200.03100.03100.031077,588
Aug 2, 20240.03100.03100.03100.03100.0310-
Aug 1, 20240.03100.03100.03100.03100.03103,430
Jul 31, 20240.03100.03100.03100.03100.0310625
Jul 30, 20240.03300.03300.03100.03100.03105,771
Jul 29, 20240.03200.03200.03100.03200.032099,960
Jul 26, 20240.03300.03500.03300.03500.035041,510
Jul 25, 20240.03500.03800.03200.03200.0320352,374
Jul 24, 20240.03600.03800.03400.03400.0340141,953
Jul 23, 20240.03500.03900.03500.03800.038068,439
Jul 22, 20240.03400.03500.03400.03500.03502,477
Jul 19, 20240.03500.03500.03000.03500.0350110,533
Jul 18, 20240.03200.03200.03200.03200.0320-
Jul 17, 20240.03200.03200.03200.03200.0320-
Jul 16, 20240.03300.03300.03200.03200.032017,328
Jul 15, 20240.03100.03200.03100.03100.031029,931
Jul 12, 20240.03200.03200.03100.03100.031040,814
Jul 11, 20240.03100.03800.03100.03100.0310194,493
Jul 10, 20240.03200.03300.03100.03100.0310151,900
Jul 9, 20240.02800.02800.02800.02800.0280200
Jul 8, 20240.03000.03000.02600.02700.0270240,649
Jul 5, 20240.03100.03100.03100.03100.0310-
Jul 4, 20240.03500.03500.03100.03100.031062,922
Jul 3, 20240.04300.04300.04200.04200.0420621
Jul 2, 20240.04300.04300.04200.04200.042088,774
Jul 1, 20240.03800.04300.03800.04300.043070,101
Jun 28, 20240.03800.04100.03700.03800.0380418,682
Jun 27, 20240.03700.04300.03700.03800.0380462,042
Jun 26, 20240.03500.03800.03500.03500.0350400,597
Jun 25, 20240.03600.03600.03000.03000.0300349,533
Jun 24, 20240.03300.03600.03300.03300.033014,097
Jun 21, 20240.04100.04100.03300.03300.033012,239
Jun 20, 20240.04100.04100.04100.04100.041033,441
Jun 19, 20240.04100.04100.04100.04100.041015,252
Jun 18, 20240.04000.04100.03500.04100.041076,333
Jun 17, 20240.04000.04000.03500.03500.035057,342
Jun 14, 20240.04100.04300.04000.04000.040020,037
Jun 13, 20240.04000.04000.04000.04000.0400-
Jun 12, 20240.04000.04000.04000.04000.0400-
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 7, 20240.04000.04000.04000.04000.0400-
Jun 6, 20240.04000.04000.04000.04000.0400-
Jun 5, 20240.04000.04000.04000.04000.0400-
Jun 4, 2024 1:10 Stock Splits
Jun 4, 20240.04000.04000.04000.04000.0400-
Jun 3, 20240.04000.04000.04000.04000.0400-
May 31, 20240.03500.04000.03500.04000.0400215,452
May 30, 20240.03000.03000.03000.03000.030030,000
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.030015,000
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03500.03500.03500.03500.0350-
May 23, 20240.03000.04000.03000.03500.0350100,666
May 22, 20240.04000.04000.04000.04000.04006,049
May 21, 20240.03500.03500.03500.03500.0350-
May 20, 20240.03500.03500.03500.03500.0350-
May 17, 20240.03500.03500.03500.03500.035010,909
May 16, 20240.03000.03000.03000.03000.03001,579
May 15, 20240.03000.03000.03000.03000.030055,537
May 14, 20240.03500.03500.03500.03500.0350-
May 13, 20240.03500.03500.03500.03500.03501,487
May 10, 20240.03500.03500.03500.03500.0350-
May 9, 20240.03500.03500.03500.03500.03501
May 8, 20240.03000.03000.03000.03000.030050,000
May 7, 20240.04000.04000.04000.04000.0400244,620
May 6, 20240.04000.04000.04000.04000.040036,250
May 3, 20240.04000.04000.04000.04000.040052,857
May 2, 20240.04000.04000.04000.04000.0400-
May 1, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.00400.00400.00400.00400.0040-
Apr 29, 20240.00400.00400.00400.00400.0040-
Apr 26, 20240.00400.00400.00400.00400.004020,454
Apr 24, 20240.00500.00500.00500.00500.0050-