Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (NY: NG )

3.030 +0.130 (+4.48%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.010 3.010 2.600 2.810 1,040,739 -0.11(-3.77%)
Oct 30, 2008 3.060 3.060 2.650 2.920 803,917 +0.17(+6.18%)
Oct 29, 2008 2.740 2.950 2.530 2.750 1,181,581 +0.25(+10.00%)
Oct 28, 2008 2.340 2.550 2.110 2.500 825,762 +0.28(+12.61%)
Oct 27, 2008 2.300 2.580 2.220 2.220 579,644 -0.22(-9.02%)
Oct 24, 2008 2.160 2.930 2.000 2.440 1,653,443 -0.01(-0.41%)
Oct 23, 2008 2.660 2.830 2.350 2.450 1,338,946 -0.38(-13.43%)
Oct 22, 2008 3.150 3.150 2.800 2.830 997,222 -0.30(-9.58%)
Oct 21, 2008 3.440 3.440 3.110 3.130 936,803 -0.27(-7.94%)
Oct 20, 2008 3.440 3.440 3.220 3.400 902,023 +0.16(+4.94%)
Oct 17, 2008 3.270 3.490 3.150 3.240 0 -0.13(-3.86%)
Oct 16, 2008 4.010 4.400 3.280 3.370 1,715,462 -1.03(-23.41%)
Oct 15, 2008 4.350 4.600 4.000 4.400 962,100 -0.03(-0.68%)
Oct 14, 2008 4.030 4.450 3.850 4.430 984,462 +0.70(+18.77%)
Oct 13, 2008 3.800 4.040 3.330 3.730 633,774 +0.14(+3.90%)
Oct 10, 2008 4.440 4.600 3.230 3.590 1,589,706 -0.98(-21.44%)
Oct 09, 2008 4.850 4.900 4.410 4.570 743,276 -0.26(-5.38%)
Oct 08, 2008 5.080 5.080 4.260 4.830 1,877,469 +0.31(+6.86%)
Oct 07, 2008 4.750 5.090 4.410 4.520 1,205,644 -0.35(-7.19%)
Oct 06, 2008 5.360 5.620 4.500 4.870 1,190,476 -0.55(-10.15%)
Oct 03, 2008 4.950 6.000 4.590 5.420 0 +0.06(+1.12%)
Oct 02, 2008 6.580 6.580 5.350 5.360 790,477 -1.14(-17.54%)
Oct 01, 2008 6.550 6.750 6.440 6.500 607,204 -0.01(-0.15%)
Sep 30, 2008 6.890 6.890 6.220 6.510 908,181 -0.32(-4.69%)
Sep 29, 2008 6.670 6.850 6.580 6.830 970,101 +0.16(+2.40%)
Sep 26, 2008 7.100 7.100 6.600 6.670 0 +0.07(+1.06%)
Sep 25, 2008 6.990 7.090 6.600 6.600 417,382 -0.33(-4.76%)
Sep 24, 2008 7.160 7.160 6.780 6.930 455,333 +0.06(+0.87%)
Sep 23, 2008 7.380 7.380 6.700 6.870 964,341 -0.45(-6.15%)
Sep 22, 2008 6.980 7.500 6.800 7.320 1,306,256 +0.32(+4.57%)
Sep 19, 2008 6.300 7.000 6.250 7.000 0 +0.81(+13.09%)
Sep 18, 2008 5.740 6.450 5.500 6.190 1,966,649 +0.90(+17.01%)
Sep 17, 2008 4.650 5.690 4.600 5.290 1,675,595 +0.65(+14.01%)
Sep 16, 2008 4.520 4.760 4.460 4.640 1,067,758 -0.26(-5.31%)
Sep 15, 2008 5.010 5.170 4.780 4.900 468,973 -0.25(-4.85%)
Sep 12, 2008 4.730 5.280 4.730 5.150 896,266 +0.43(+9.11%)
Sep 11, 2008 4.600 4.770 4.290 4.720 764,389 -0.06(-1.26%)
Sep 10, 2008 4.590 4.890 4.170 4.780 2,205,315 +0.06(+1.27%)
Sep 09, 2008 4.870 4.950 4.570 4.720 1,543,791 -0.36(-7.09%)
Sep 08, 2008 5.650 5.800 5.020 5.080 864,894 -0.52(-9.29%)
Sep 05, 2008 5.710 5.820 5.200 5.600 0 -0.13(-2.27%)
Sep 04, 2008 6.000 6.000 5.450 5.730 910,113 -0.13(-2.22%)
Sep 03, 2008 6.090 6.210 5.790 5.860 1,037,419 -0.31(-5.02%)
Sep 02, 2008 6.450 6.450 6.060 6.170 629,631 -0.31(-4.78%)
Aug 29, 2008 6.570 6.570 6.330 6.480 0 +0.06(+0.93%)
Aug 28, 2008 6.410 6.580 6.320 6.420 395,503 +0.02(+0.31%)
Aug 27, 2008 6.500 6.560 6.340 6.400 561,166 -0.03(-0.47%)
Aug 26, 2008 6.840 6.840 6.350 6.430 468,863 -0.10(-1.53%)
Aug 25, 2008 6.610 6.740 6.500 6.530 198,738 -0.19(-2.83%)
Aug 22, 2008 6.760 6.890 6.630 6.720 0 -0.16(-2.33%)
Aug 21, 2008 6.580 6.920 6.470 6.880 666,009 +0.43(+6.67%)
Aug 20, 2008 6.450 6.630 6.360 6.450 570,923 -0.04(-0.62%)
Aug 19, 2008 6.540 6.700 6.170 6.490 1,575,391 +0.04(+0.62%)
Aug 18, 2008 6.500 6.580 6.350 6.450 422,019 +0.14(+2.22%)
Aug 15, 2008 6.340 6.640 6.150 6.310 0 -0.12(-1.87%)
Aug 14, 2008 6.500 6.680 6.360 6.430 622,640 -0.10(-1.53%)
Aug 13, 2008 6.480 6.660 6.410 6.530 499,719 +0.16(+2.51%)
Aug 12, 2008 6.080 6.428 6.020 6.370 830,014 +0.15(+2.41%)
Aug 11, 2008 6.620 6.700 6.140 6.220 1,159,461 -0.40(-6.04%)
Aug 08, 2008 6.650 6.960 6.500 6.620 1,660,585 -0.44(-6.23%)
Aug 07, 2008 7.350 7.380 7.050 7.060 635,122 -0.13(-1.81%)
Aug 06, 2008 7.040 7.280 7.040 7.190 763,537 +0.20(+2.86%)
Aug 05, 2008 7.940 7.980 6.930 6.990 2,365,087 -1.15(-14.13%)
Aug 04, 2008 8.250 8.550 8.020 8.140 900,138 -0.19(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.