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

NovaGold Resources (NY: NG )

3.030 +0.030 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 28, 2014 2.760 2.820 2.720 2.760 1,008,301 -0.13(-4.50%)
Nov 26, 2014 2.850 2.890 2.890 2.890 794,600 +0.02(+0.70%)
Nov 25, 2014 2.820 2.880 2.800 2.870 1,063,302 +0.07(+2.50%)
Nov 24, 2014 2.840 2.980 2.770 2.800 2,544,943 -0.07(-2.44%)
Nov 21, 2014 3.000 3.020 2.810 2.870 1,956,522 -0.07(-2.38%)
Nov 20, 2014 2.880 2.940 2.780 2.940 1,368,563 +0.14(+5.00%)
Nov 19, 2014 3.000 3.030 2.800 2.800 1,702,386 -0.23(-7.59%)
Nov 18, 2014 3.030 3.120 2.930 3.030 2,191,626 +0.12(+4.12%)
Nov 17, 2014 2.870 2.950 2.820 2.910 1,527,707 +0.03(+1.04%)
Nov 14, 2014 2.690 2.930 2.650 2.880 1,916,577 +0.13(+4.73%)
Nov 13, 2014 2.800 2.860 2.730 2.750 892,354 -0.05(-1.79%)
Nov 12, 2014 2.890 2.900 2.730 2.800 1,900,557 -0.08(-2.78%)
Nov 11, 2014 2.740 2.950 2.700 2.880 1,928,563 +0.19(+7.06%)
Nov 10, 2014 2.830 2.850 2.650 2.690 1,598,776 -0.18(-6.27%)
Nov 07, 2014 2.590 2.870 2.570 2.870 2,397,090 +0.35(+13.89%)
Nov 06, 2014 2.480 2.540 2.400 2.520 2,179,056 +0.07(+2.86%)
Nov 05, 2014 2.520 2.725 2.443 2.450 1,560,843 -0.21(-7.89%)
Nov 04, 2014 2.580 2.720 2.481 2.660 1,879,298 +0.06(+2.31%)
Nov 03, 2014 2.430 2.620 2.350 2.600 2,709,833 +0.13(+5.26%)
Oct 31, 2014 2.480 2.550 2.330 2.470 4,787,870 -0.08(-3.14%)
Oct 30, 2014 2.700 2.760 2.540 2.550 2,404,747 -0.21(-7.61%)
Oct 29, 2014 2.800 2.890 2.720 2.760 1,012,500 -0.09(-3.16%)
Oct 28, 2014 2.760 2.860 2.730 2.850 959,900 +0.13(+4.78%)
Oct 27, 2014 2.860 2.840 2.720 2.720 1,128,677 -0.12(-4.23%)
Oct 24, 2014 2.880 2.920 2.810 2.840 880,764 -0.03(-1.05%)
Oct 23, 2014 2.760 2.880 2.700 2.870 1,144,596 +0.10(+3.61%)
Oct 22, 2014 2.980 2.980 2.730 2.770 2,011,305 -0.22(-7.36%)
Oct 21, 2014 3.030 3.110 2.970 2.990 772,590 -0.01(-0.33%)
Oct 20, 2014 3.010 3.100 2.900 3.000 1,205,944 +0.01(+0.33%)
Oct 17, 2014 3.080 3.080 2.930 2.990 932,268 -0.03(-0.99%)
Oct 16, 2014 2.950 3.100 2.940 3.020 1,246,851 +0.07(+2.37%)
Oct 15, 2014 2.880 3.090 2.850 2.950 2,143,457 +0.07(+2.43%)
Oct 14, 2014 2.780 3.050 2.700 2.880 2,801,228 +0.07(+2.49%)
Oct 13, 2014 2.840 2.960 2.790 2.810 966,467 +0.02(+0.72%)
Oct 10, 2014 3.080 3.110 2.680 2.790 1,995,194 -0.32(-10.29%)
Oct 09, 2014 3.000 3.180 2.960 3.110 4,630,546 +0.17(+5.78%)
Oct 08, 2014 2.600 2.980 2.550 2.940 2,256,130 +0.34(+13.08%)
Oct 07, 2014 2.790 2.790 2.550 2.600 2,177,462 -0.14(-5.11%)
Oct 06, 2014 2.780 2.800 2.740 2.740 1,321,435 +0.00(+0.00%)
Oct 03, 2014 2.960 3.050 2.710 2.740 2,052,582 -0.27(-8.97%)
Oct 02, 2014 2.980 3.020 2.910 3.010 765,255 +0.07(+2.38%)
Oct 01, 2014 3.050 3.080 2.940 2.940 1,229,423 -0.09(-2.97%)
Sep 30, 2014 3.090 3.130 3.020 3.030 858,770 -0.08(-2.57%)
Sep 29, 2014 3.250 3.260 3.110 3.110 724,262 -0.12(-3.72%)
Sep 26, 2014 3.250 3.260 3.180 3.230 710,002 -0.04(-1.22%)
Sep 25, 2014 3.080 3.280 3.060 3.270 981,125 +0.14(+4.47%)
Sep 24, 2014 3.110 3.220 3.110 3.130 566,316 -0.04(-1.26%)
Sep 23, 2014 3.200 3.230 3.120 3.170 861,973 +0.05(+1.60%)
Sep 22, 2014 3.350 3.440 3.100 3.120 2,070,376 -0.33(-9.57%)
Sep 19, 2014 3.520 3.520 3.350 3.450 1,664,796 -0.08(-2.27%)
Sep 18, 2014 3.510 3.575 3.500 3.530 709,037 +0.00(+0.00%)
Sep 17, 2014 3.550 3.580 3.500 3.530 938,926 -0.04(-1.12%)
Sep 16, 2014 3.540 3.640 3.500 3.570 817,242 +0.04(+1.13%)
Sep 15, 2014 3.520 3.560 3.500 3.530 559,646 +0.02(+0.57%)
Sep 12, 2014 3.500 3.590 3.550 3.510 611,573 -0.04(-1.13%)
Sep 11, 2014 3.590 3.620 3.510 3.550 1,085,554 -0.09(-2.47%)
Sep 10, 2014 3.620 3.690 3.560 3.640 738,679 -0.01(-0.27%)
Sep 09, 2014 3.600 3.720 3.560 3.650 1,034,259 -0.03(-0.82%)
Sep 08, 2014 3.690 3.710 3.620 3.680 958,027 -0.01(-0.27%)
Sep 05, 2014 3.660 3.740 3.620 3.690 730,884 -0.01(-0.27%)
Sep 04, 2014 3.860 3.900 3.640 3.700 1,754,507 -0.17(-4.39%)
Sep 03, 2014 3.920 3.975 3.860 3.870 1,082,111 -0.03(-0.77%)
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.