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

NovaGold Resources (NY: NG )

2.940 +0.040 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 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%)
Jun 02, 2014 2.980 3.050 2.960 2.990 590,306 -0.02(-0.66%)
May 30, 2014 3.030 3.030 2.980 3.010 1,528,812 -0.01(-0.33%)
May 29, 2014 2.950 3.050 2.930 3.020 1,934,629 +0.07(+2.37%)
May 28, 2014 2.920 2.990 2.910 2.950 1,586,343 +0.01(+0.34%)
May 27, 2014 3.110 3.110 2.910 2.940 3,598,398 -0.24(-7.55%)
May 23, 2014 3.220 3.180 3.180 3.180 646,100 -0.10(-3.05%)
May 22, 2014 3.160 3.310 3.140 3.280 1,136,633 +0.16(+5.13%)
May 21, 2014 3.040 3.140 3.040 3.120 518,191 +0.03(+0.97%)
May 20, 2014 3.020 3.110 2.990 3.090 497,581 +0.05(+1.64%)
May 19, 2014 3.040 3.070 3.020 3.040 1,109,630 +0.02(+0.66%)
May 16, 2014 3.140 3.150 3.000 3.020 967,666 -0.11(-3.51%)
May 15, 2014 3.160 3.180 3.100 3.130 975,110 -0.05(-1.57%)
May 14, 2014 3.180 3.230 3.110 3.180 861,915 +0.07(+2.25%)
May 13, 2014 3.130 3.190 3.100 3.110 1,047,092 -0.01(-0.32%)
May 12, 2014 3.070 3.130 3.010 3.120 1,867,057 +0.12(+4.00%)
May 09, 2014 3.140 3.180 2.990 3.000 2,266,215 -0.18(-5.66%)
May 08, 2014 3.150 3.230 3.120 3.180 816,944 +0.03(+0.95%)
May 07, 2014 3.420 3.420 3.150 3.150 2,360,766 -0.28(-8.16%)
May 06, 2014 3.511 3.560 3.410 3.430 935,007 -0.09(-2.56%)
May 05, 2014 3.660 3.670 3.510 3.520 940,863 -0.07(-1.95%)
May 02, 2014 3.580 3.630 3.500 3.590 870,293 +0.04(+1.13%)
May 01, 2014 3.490 3.570 3.450 3.550 851,568 +0.02(+0.57%)
Apr 30, 2014 3.490 3.590 3.480 3.530 694,057 -0.02(-0.56%)
Apr 29, 2014 3.480 3.570 3.470 3.550 760,779 +0.08(+2.31%)
Apr 28, 2014 3.670 3.700 3.455 3.470 1,382,583 -0.19(-5.19%)
Apr 25, 2014 3.660 3.700 3.600 3.660 1,030,861 +0.08(+2.23%)
Apr 24, 2014 3.560 3.680 3.530 3.580 798,623 -0.04(-1.10%)
Apr 23, 2014 3.580 3.700 3.530 3.620 1,318,228 +0.09(+2.55%)
Apr 22, 2014 3.420 3.570 3.350 3.530 1,156,808 +0.10(+2.92%)
Apr 21, 2014 3.450 3.500 3.360 3.430 1,238,314 -0.07(-2.00%)
Apr 17, 2014 3.490 3.500 3.500 3.500 900,600 +0.02(+0.57%)
Apr 16, 2014 3.520 3.530 3.410 3.480 984,719 -0.01(-0.29%)
Apr 15, 2014 3.490 3.550 3.380 3.490 2,266,835 -0.15(-4.12%)
Apr 14, 2014 3.690 3.800 3.610 3.640 1,124,016 +0.02(+0.55%)
Apr 11, 2014 3.740 3.780 3.610 3.620 1,405,180 -0.13(-3.47%)
Apr 10, 2014 3.840 3.870 3.700 3.750 1,765,550 +0.00(+0.00%)
Apr 09, 2014 3.750 3.880 3.690 3.750 1,631,032 -0.05(-1.32%)
Apr 08, 2014 3.710 3.830 3.660 3.800 1,542,685 +0.17(+4.68%)
Apr 07, 2014 3.660 3.780 3.600 3.630 1,333,670 -0.07(-1.89%)
Apr 04, 2014 3.770 3.780 3.660 3.700 1,459,106 +0.06(+1.65%)
Apr 03, 2014 3.740 3.750 3.620 3.640 1,260,725 -0.12(-3.19%)
Apr 02, 2014 3.760 3.800 3.710 3.760 1,589,524 +0.11(+3.01%)
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.