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

NovaGold Resources (NY: NG )

2.840 -0.090 (-3.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 4.620 4.670 4.610 4.670 45,700 +0.07(+1.52%)
Jun 29, 2004 4.610 4.649 4.520 4.600 136,600 -0.03(-0.65%)
Jun 28, 2004 4.720 4.730 4.600 4.630 182,000 +0.00(+0.00%)
Jun 25, 2004 4.700 4.700 4.620 4.630 76,000 -0.03(-0.64%)
Jun 24, 2004 4.630 4.750 4.610 4.660 197,500 +0.07(+1.53%)
Jun 23, 2004 4.680 4.680 4.590 4.590 86,700 -0.09(-1.92%)
Jun 22, 2004 4.680 4.700 4.670 4.680 57,100 +0.00(+0.00%)
Jun 21, 2004 4.770 4.770 4.650 4.680 85,200 -0.02(-0.43%)
Jun 18, 2004 4.600 4.700 4.600 4.700 83,000 +0.18(+3.98%)
Jun 17, 2004 4.380 4.520 4.360 4.520 73,200 +0.09(+2.03%)
Jun 16, 2004 4.500 4.500 4.400 4.430 126,600 -0.07(-1.56%)
Jun 15, 2004 4.460 4.520 4.460 4.500 139,200 +0.01(+0.22%)
Jun 14, 2004 4.600 4.600 4.460 4.490 165,300 -0.12(-2.60%)
Jun 10, 2004 4.650 4.740 4.600 4.610 113,100 -0.09(-1.91%)
Jun 09, 2004 4.750 4.750 4.570 4.700 176,100 -0.06(-1.26%)
Jun 08, 2004 4.750 4.800 4.670 4.760 116,200 +0.07(+1.49%)
Jun 07, 2004 4.650 4.700 4.590 4.690 112,500 +0.19(+4.22%)
Jun 04, 2004 4.150 4.520 4.130 4.500 141,100 +0.37(+8.96%)
Jun 03, 2004 4.130 4.180 4.120 4.130 83,700 +0.00(+0.00%)
Jun 02, 2004 4.220 4.230 4.100 4.130 152,500 -0.07(-1.67%)
Jun 01, 2004 4.150 4.220 4.110 4.200 79,400 +0.04(+0.96%)
May 28, 2004 4.220 4.220 4.140 4.160 90,100 -0.05(-1.19%)
May 27, 2004 4.120 4.250 4.120 4.210 172,400 +0.09(+2.18%)
May 26, 2004 4.160 4.200 4.060 4.120 107,000 -0.03(-0.72%)
May 25, 2004 4.060 4.180 4.030 4.150 189,100 +0.03(+0.73%)
May 24, 2004 4.000 4.120 3.930 4.120 48,600 +0.12(+3.00%)
May 21, 2004 3.920 4.020 3.920 4.000 86,400 +0.16(+4.17%)
May 20, 2004 3.800 3.840 3.740 3.840 36,100 +0.05(+1.32%)
May 19, 2004 3.760 3.910 3.760 3.790 262,700 +0.07(+1.88%)
May 18, 2004 3.750 3.880 3.720 3.720 103,000 -0.08(-2.11%)
May 17, 2004 3.940 4.040 3.800 3.800 156,500 -0.09(-2.31%)
May 14, 2004 3.670 3.950 3.660 3.890 158,500 +0.19(+5.14%)
May 13, 2004 3.780 3.840 3.650 3.700 67,100 -0.12(-3.14%)
May 12, 2004 3.760 3.940 3.700 3.820 286,000 +0.14(+3.80%)
May 11, 2004 3.750 3.750 3.600 3.680 210,500 -0.07(-1.87%)
May 10, 2004 3.750 3.850 3.650 3.750 338,600 -0.13(-3.35%)
May 07, 2004 3.940 4.000 3.860 3.880 195,400 -0.13(-3.24%)
May 06, 2004 4.090 4.090 3.910 4.010 117,200 -0.13(-3.14%)
May 05, 2004 3.930 4.190 3.930 4.140 167,100 +0.24(+6.15%)
May 04, 2004 3.560 3.950 3.540 3.900 293,400 +0.38(+10.80%)
May 03, 2004 3.830 3.830 3.440 3.520 227,200 -0.28(-7.37%)
Apr 30, 2004 3.810 3.940 3.720 3.800 117,600 +0.03(+0.80%)
Apr 29, 2004 3.800 3.980 3.740 3.770 243,300 -0.13(-3.33%)
Apr 28, 2004 4.270 4.270 3.850 3.900 284,000 -0.37(-8.67%)
Apr 27, 2004 4.210 4.270 4.160 4.270 193,300 +0.08(+1.91%)
Apr 26, 2004 4.160 4.250 4.150 4.190 158,000 +0.10(+2.44%)
Apr 23, 2004 4.090 4.110 4.010 4.090 82,300 +0.00(+0.00%)
Apr 22, 2004 4.100 4.150 4.010 4.090 131,800 -0.03(-0.73%)
Apr 21, 2004 3.880 4.230 3.880 4.120 319,800 -0.26(-5.94%)
Apr 20, 2004 4.530 4.540 4.360 4.380 165,500 -0.22(-4.78%)
Apr 19, 2004 4.810 4.850 4.600 4.600 122,400 -0.15(-3.16%)
Apr 16, 2004 4.770 4.860 4.750 4.750 89,100 -0.02(-0.42%)
Apr 15, 2004 4.780 4.790 4.750 4.770 80,700 -0.03(-0.63%)
Apr 14, 2004 4.850 4.890 4.720 4.800 198,700 -0.13(-2.64%)
Apr 13, 2004 5.140 5.140 4.890 4.930 248,200 -0.26(-5.01%)
Apr 12, 2004 5.200 5.250 5.140 5.190 264,900 +0.02(+0.39%)
Apr 08, 2004 5.150 5.170 5.100 5.170 140,500 -0.04(-0.77%)
Apr 07, 2004 5.150 5.210 5.050 5.210 269,600 +0.12(+2.36%)
Apr 06, 2004 5.050 5.120 5.020 5.090 109,300 +0.09(+1.80%)
Apr 05, 2004 5.120 5.120 4.950 5.000 162,200 -0.09(-1.77%)
Apr 02, 2004 4.950 5.090 4.920 5.090 247,900 +0.06(+1.19%)
Apr 01, 2004 5.080 5.080 5.030 5.030 241,100 +0.01(+0.20%)
Mar 31, 2004 5.000 5.100 4.950 5.020 356,400 +0.12(+2.45%)
Mar 30, 2004 5.060 5.200 4.880 4.900 348,400 -0.06(-1.21%)
Mar 29, 2004 4.940 4.990 4.800 4.960 169,600 +0.10(+2.06%)
Mar 26, 2004 4.620 4.880 4.620 4.860 147,800 +0.32(+7.05%)
Mar 25, 2004 4.450 4.540 4.400 4.540 206,300 +0.08(+1.79%)
Mar 24, 2004 4.530 4.540 4.410 4.460 268,200 -0.11(-2.41%)
Mar 23, 2004 4.670 4.710 4.530 4.570 252,000 -0.13(-2.77%)
Mar 22, 2004 4.860 4.950 4.670 4.700 260,800 -0.16(-3.29%)
Mar 19, 2004 4.920 4.920 4.810 4.860 101,100 -0.05(-1.02%)
Mar 18, 2004 4.820 4.930 4.820 4.910 121,400 +0.11(+2.29%)
Mar 17, 2004 4.800 4.820 4.740 4.800 109,100 -0.06(-1.23%)
Mar 16, 2004 4.830 4.950 4.790 4.860 46,800 +0.06(+1.25%)
Mar 15, 2004 4.750 4.880 4.750 4.800 73,700 +0.06(+1.27%)
Mar 12, 2004 4.750 4.800 4.700 4.740 60,600 -0.07(-1.46%)
Mar 11, 2004 4.900 4.900 4.760 4.810 52,800 -0.04(-0.82%)
Mar 10, 2004 4.910 4.960 4.820 4.850 121,100 -0.07(-1.42%)
Mar 09, 2004 4.980 4.980 4.890 4.920 98,600 +0.02(+0.41%)
Mar 08, 2004 4.900 5.000 4.900 4.900 71,000 -0.10(-2.00%)
Mar 05, 2004 4.950 5.050 4.920 5.000 149,200 +0.12(+2.46%)
Mar 04, 2004 4.880 4.970 4.870 4.880 101,800 +0.01(+0.21%)
Mar 03, 2004 4.800 4.880 4.730 4.870 54,300 +0.07(+1.46%)
Mar 02, 2004 4.930 4.990 4.730 4.800 102,000 -0.13(-2.64%)
Mar 01, 2004 4.890 4.990 4.860 4.930 68,200 +0.14(+2.92%)
Feb 27, 2004 4.720 4.790 4.710 4.790 84,000 +0.07(+1.48%)
Feb 26, 2004 4.890 4.890 4.720 4.720 146,900 -0.17(-3.48%)
Feb 25, 2004 5.000 5.000 4.800 4.890 135,400 -0.17(-3.36%)
Feb 24, 2004 4.290 5.100 4.290 5.060 86,900 +0.16(+3.27%)
Feb 23, 2004 4.980 5.000 4.850 4.900 185,300 -0.10(-2.00%)
Feb 20, 2004 5.120 5.120 4.940 5.000 123,700 -0.15(-2.91%)
Feb 19, 2004 5.150 5.150 5.050 5.150 156,700 +0.04(+0.78%)
Feb 18, 2004 5.340 5.350 5.070 5.110 107,000 -0.23(-4.31%)
Feb 17, 2004 5.340 5.400 5.320 5.340 211,200 +0.08(+1.52%)
Feb 13, 2004 5.300 5.400 5.210 5.260 122,800 +0.03(+0.57%)
Feb 12, 2004 5.340 5.340 5.230 5.230 139,500 -0.10(-1.88%)
Feb 11, 2004 5.250 5.340 5.200 5.330 239,600 +0.13(+2.50%)
Feb 10, 2004 5.350 5.380 5.150 5.200 172,500 -0.05(-0.95%)
Feb 09, 2004 5.350 5.350 5.250 5.250 119,900 +0.02(+0.38%)
Feb 06, 2004 5.120 5.270 5.100 5.230 159,600 +0.21(+4.18%)
Feb 05, 2004 5.000 5.030 4.920 5.020 57,300 -0.02(-0.40%)
Feb 04, 2004 5.070 5.080 4.900 5.040 87,000 +0.07(+1.41%)
Feb 03, 2004 4.900 5.050 4.900 4.970 216,700 +0.09(+1.84%)
Feb 02, 2004 5.470 5.470 4.760 4.880 345,200 -0.10(-2.01%)
Jan 30, 2004 4.960 5.070 4.760 4.980 178,300 +0.04(+0.81%)
Jan 29, 2004 5.300 5.300 4.750 4.940 395,700 -0.36(-6.79%)
Jan 28, 2004 5.380 5.620 5.160 5.300 177,800 +0.01(+0.19%)
Jan 27, 2004 5.180 5.310 5.160 5.290 125,900 +0.27(+5.38%)
Jan 26, 2004 5.170 5.200 5.010 5.020 128,500 -0.21(-4.02%)
Jan 23, 2004 5.390 5.400 5.060 5.230 178,300 -0.16(-2.97%)
Jan 22, 2004 5.500 5.550 5.360 5.390 139,200 -0.10(-1.82%)
Jan 21, 2004 5.420 5.560 5.250 5.490 121,900 +0.08(+1.48%)
Jan 20, 2004 5.300 5.460 5.150 5.410 312,600 +0.13(+2.46%)
Jan 16, 2004 5.150 5.280 4.950 5.280 314,900 +0.18(+3.53%)
Jan 15, 2004 5.150 5.240 4.920 5.100 248,700 -0.15(-2.86%)
Jan 14, 2004 5.600 5.600 5.170 5.250 319,000 -0.41(-7.24%)
Jan 13, 2004 5.750 6.000 5.660 5.660 151,200 -0.14(-2.41%)
Jan 12, 2004 6.060 6.060 5.730 5.800 175,400 -0.27(-4.45%)
Jan 09, 2004 6.000 6.120 5.900 6.070 172,400 +0.12(+2.02%)
Jan 08, 2004 5.500 6.150 5.410 5.950 365,800 +0.50(+9.17%)
Jan 07, 2004 5.350 5.450 5.250 5.450 125,200 +0.05(+0.93%)
Jan 06, 2004 5.300 5.420 5.150 5.400 195,100 +0.10(+1.89%)
Jan 05, 2004 5.100 5.360 5.100 5.300 269,200 +0.21(+4.13%)
Jan 02, 2004 5.020 5.100 4.980 5.090 69,500 +0.11(+2.21%)
Dec 31, 2003 5.050 5.050 4.950 4.980 73,800 -0.04(-0.80%)
Dec 30, 2003 5.150 5.200 4.980 5.020 509,100 -0.13(-2.52%)
Dec 29, 2003 4.980 5.150 4.960 5.150 243,700 +0.17(+3.41%)
Dec 26, 2003 4.900 4.980 4.900 4.980 44,200 +0.04(+0.81%)
Dec 24, 2003 4.780 4.940 4.750 4.940 43,400 +0.18(+3.78%)
Dec 23, 2003 4.570 4.950 4.550 4.760 84,900 +0.15(+3.25%)
Dec 22, 2003 4.570 4.720 4.470 4.610 91,000 +0.02(+0.44%)
Dec 19, 2003 4.570 4.640 4.480 4.590 88,800 +0.04(+0.88%)
Dec 18, 2003 4.550 4.600 4.500 4.550 73,800 -0.07(-1.52%)
Dec 17, 2003 4.600 4.620 4.460 4.620 246,100 +0.03(+0.65%)
Dec 16, 2003 4.650 4.700 4.530 4.590 87,200 -0.13(-2.75%)
Dec 15, 2003 4.650 4.820 4.650 4.720 198,500 +0.02(+0.43%)
Dec 12, 2003 4.560 4.740 4.450 4.700 191,300 +0.30(+6.82%)
Dec 11, 2003 4.500 4.500 4.000 4.400 356,100 -0.23(-4.97%)
Dec 10, 2003 4.950 4.950 4.510 4.630 253,500 -0.32(-6.46%)
Dec 09, 2003 5.190 5.190 4.950 4.950 138,900 -0.24(-4.62%)
Dec 08, 2003 5.080 5.190 5.050 5.190 286,900 +0.19(+3.80%)
Dec 05, 2003 5.080 5.080 4.970 5.000 240,800 -0.08(-1.57%)
Dec 04, 2003 5.160 5.180 5.010 5.080 184,000 -0.08(-1.55%)
Dec 03, 2003 5.180 5.240 5.080 5.160 234,200 +0.09(+1.78%)
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.