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 (%)
Aug 29, 2014 3.810 3.950 3.950 3.950 1,150,500 +0.14(+3.67%)
Aug 28, 2014 3.800 3.820 3.770 3.810 754,441 +0.07(+1.87%)
Aug 27, 2014 3.670 3.740 3.670 3.740 698,180 +0.04(+1.08%)
Aug 26, 2014 3.670 3.720 3.630 3.700 758,406 +0.09(+2.49%)
Aug 25, 2014 3.700 3.740 3.600 3.610 815,398 -0.08(-2.17%)
Aug 22, 2014 3.670 3.730 3.640 3.690 706,053 +0.07(+1.93%)
Aug 21, 2014 3.740 3.740 3.600 3.620 1,291,804 -0.14(-3.72%)
Aug 20, 2014 3.760 3.830 3.720 3.760 605,423 -0.01(-0.27%)
Aug 19, 2014 3.800 3.830 3.760 3.770 431,398 -0.02(-0.53%)
Aug 18, 2014 3.720 3.810 3.720 3.790 568,862 +0.01(+0.26%)
Aug 15, 2014 3.730 3.765 3.700 3.780 720,107 +0.00(+0.00%)
Aug 14, 2014 3.850 3.880 3.760 3.780 941,493 -0.05(-1.31%)
Aug 13, 2014 3.840 3.910 3.780 3.830 765,765 -0.04(-1.03%)
Aug 12, 2014 3.840 3.950 3.820 3.870 870,074 +0.07(+1.84%)
Aug 11, 2014 3.670 3.800 3.650 3.800 716,534 +0.11(+2.98%)
Aug 08, 2014 3.820 3.950 3.720 3.690 1,445,296 -0.15(-3.91%)
Aug 07, 2014 3.760 3.840 3.660 3.840 1,367,043 +0.10(+2.67%)
Aug 06, 2014 3.750 3.850 3.700 3.740 1,292,939 +0.05(+1.36%)
Aug 05, 2014 3.540 3.690 3.440 3.690 1,287,320 +0.21(+6.03%)
Aug 04, 2014 3.670 3.720 3.480 3.480 2,445,405 -0.22(-5.95%)
Aug 01, 2014 3.800 3.860 3.650 3.700 1,148,571 -0.06(-1.60%)
Jul 31, 2014 3.820 3.860 3.760 3.760 784,760 -0.11(-2.84%)
Jul 30, 2014 3.970 3.970 3.840 3.870 1,125,273 -0.11(-2.76%)
Jul 29, 2014 3.960 3.980 3.890 3.980 715,633 +0.06(+1.53%)
Jul 28, 2014 3.920 3.960 3.860 3.920 744,813 -0.01(-0.25%)
Jul 25, 2014 3.810 3.940 3.800 3.930 1,120,906 +0.17(+4.52%)
Jul 24, 2014 3.920 3.920 3.750 3.760 1,870,339 -0.19(-4.81%)
Jul 23, 2014 3.930 4.000 3.910 3.950 507,761 +0.04(+1.02%)
Jul 22, 2014 4.030 4.060 3.900 3.910 1,144,567 -0.15(-3.69%)
Jul 21, 2014 4.090 4.100 4.020 4.060 517,940 -0.02(-0.49%)
Jul 18, 2014 3.970 4.110 3.940 4.080 945,722 +0.03(+0.74%)
Jul 17, 2014 3.930 4.090 3.900 4.050 1,674,025 +0.16(+4.11%)
Jul 16, 2014 3.850 3.910 3.840 3.890 805,041 +0.06(+1.57%)
Jul 15, 2014 4.040 4.040 3.820 3.830 1,583,659 -0.14(-3.53%)
Jul 14, 2014 3.910 4.080 3.900 3.970 1,222,761 -0.11(-2.70%)
Jul 11, 2014 4.040 4.110 3.960 4.080 1,791,003 +0.01(+0.25%)
Jul 10, 2014 4.340 4.370 4.010 4.070 2,715,289 -0.18(-4.24%)
Jul 09, 2014 4.260 4.290 4.160 4.250 2,212,188 +0.00(+0.00%)
Jul 08, 2014 4.200 4.270 4.050 4.250 1,690,131 +0.10(+2.41%)
Jul 07, 2014 4.300 4.300 4.090 4.150 1,348,665 -0.23(-5.25%)
Jul 03, 2014 4.160 4.380 4.380 4.380 1,299,200 +0.14(+3.30%)
Jul 02, 2014 4.140 4.270 4.090 4.240 2,100,906 +0.11(+2.66%)
Jul 01, 2014 4.220 4.250 4.070 4.130 1,427,757 -0.08(-1.90%)
Jun 30, 2014 4.040 4.260 3.950 4.210 1,884,211 +0.14(+3.44%)
Jun 27, 2014 4.120 4.160 4.040 4.070 892,845 -0.06(-1.45%)
Jun 26, 2014 4.090 4.170 4.010 4.130 998,475 +0.02(+0.49%)
Jun 25, 2014 4.020 4.160 3.950 4.110 1,023,725 +0.07(+1.73%)
Jun 24, 2014 4.300 4.370 4.020 4.040 1,871,146 -0.23(-5.39%)
Jun 23, 2014 4.340 4.400 4.220 4.270 1,879,736 -0.11(-2.51%)
Jun 20, 2014 4.260 4.380 4.130 4.380 3,484,266 +0.14(+3.30%)
Jun 19, 2014 4.170 4.260 4.130 4.240 2,772,029 +0.17(+4.18%)
Jun 18, 2014 4.010 4.080 3.980 4.070 937,165 +0.07(+1.75%)
Jun 17, 2014 3.810 4.040 3.760 4.000 1,550,255 +0.09(+2.30%)
Jun 16, 2014 4.110 4.110 3.890 3.910 1,752,951 -0.17(-4.17%)
Jun 13, 2014 3.950 4.090 3.890 4.080 1,876,092 +0.13(+3.29%)
Jun 12, 2014 3.810 3.980 3.760 3.950 2,871,344 +0.19(+5.05%)
Jun 11, 2014 3.630 3.850 3.590 3.760 2,485,430 +0.19(+5.32%)
Jun 10, 2014 3.500 3.620 3.490 3.570 1,368,149 +0.18(+5.31%)
Jun 06, 2014 3.480 3.480 3.350 3.390 932,920 -0.06(-1.74%)
Jun 05, 2014 3.300 3.480 3.300 3.450 1,859,691 +0.21(+6.48%)
Jun 04, 2014 3.070 3.300 3.060 3.240 2,130,525 +0.17(+5.54%)
Jun 03, 2014 2.970 3.070 2.970 3.070 911,438 +0.08(+2.68%)
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.