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, 2015 3.480 3.530 3.370 3.420 1,927,485 -0.08(-2.29%)
Jun 29, 2015 3.540 3.610 3.480 3.500 1,160,237 -0.02(-0.57%)
Jun 26, 2015 3.610 3.630 3.510 3.520 854,638 -0.09(-2.49%)
Jun 25, 2015 3.600 3.630 3.550 3.610 1,160,228 +0.01(+0.28%)
Jun 24, 2015 3.680 3.710 3.600 3.600 690,707 -0.08(-2.17%)
Jun 23, 2015 3.660 3.735 3.700 3.680 651,804 -0.02(-0.54%)
Jun 22, 2015 3.810 3.910 3.690 3.700 1,233,879 -0.22(-5.61%)
Jun 19, 2015 3.770 3.960 3.720 3.920 5,097,488 +0.13(+3.43%)
Jun 18, 2015 3.900 3.900 3.750 3.790 1,258,597 -0.01(-0.26%)
Jun 17, 2015 3.690 3.800 3.650 3.800 729,658 +0.09(+2.43%)
Jun 16, 2015 3.730 3.760 3.680 3.710 1,248,084 -0.05(-1.33%)
Jun 15, 2015 3.810 3.840 3.730 3.760 1,359,728 -0.04(-1.05%)
Jun 12, 2015 3.800 3.820 3.760 3.800 1,215,665 +0.00(+0.00%)
Jun 11, 2015 3.950 3.980 3.800 3.800 2,007,115 -0.20(-5.00%)
Jun 10, 2015 4.100 4.120 3.950 4.000 922,588 -0.01(-0.25%)
Jun 09, 2015 4.110 4.160 3.970 4.010 1,025,620 -0.08(-1.96%)
Jun 08, 2015 4.050 4.090 3.990 4.090 839,708 +0.09(+2.25%)
Jun 05, 2015 4.060 4.090 3.990 4.000 1,501,946 -0.15(-3.61%)
Jun 04, 2015 4.010 4.150 3.913 4.150 1,356,528 +0.11(+2.72%)
Jun 03, 2015 4.160 4.160 4.010 4.040 867,801 -0.12(-2.88%)
Jun 02, 2015 4.140 4.180 4.080 4.160 1,044,945 +0.08(+1.96%)
Jun 01, 2015 4.120 4.160 4.040 4.080 786,740 -0.01(-0.24%)
May 29, 2015 4.120 4.180 4.010 4.090 980,726 -0.02(-0.49%)
May 28, 2015 4.020 4.150 4.000 4.110 1,333,448 +0.09(+2.24%)
May 27, 2015 4.020 4.060 3.980 4.020 638,168 +0.00(+0.00%)
May 26, 2015 4.000 4.020 3.920 4.020 1,649,196 -0.06(-1.47%)
May 22, 2015 4.060 4.080 4.080 4.080 579,100 +0.00(+0.00%)
May 21, 2015 4.120 4.190 4.070 4.080 573,836 -0.04(-0.97%)
May 20, 2015 4.030 4.155 4.020 4.120 777,429 +0.11(+2.74%)
May 19, 2015 4.000 4.080 3.940 4.010 1,159,909 -0.11(-2.67%)
May 18, 2015 4.170 4.230 4.100 4.120 818,553 -0.06(-1.44%)
May 15, 2015 4.120 4.200 4.090 4.180 1,578,728 +0.05(+1.21%)
May 14, 2015 4.170 4.250 4.080 4.130 1,993,454 +0.00(+0.00%)
May 13, 2015 4.060 4.170 4.030 4.130 2,149,812 +0.14(+3.51%)
May 12, 2015 3.960 4.010 3.942 3.990 765,213 +0.07(+1.79%)
May 11, 2015 3.970 3.980 3.903 3.920 643,659 +0.00(+0.00%)
May 08, 2015 3.880 3.920 3.790 3.920 705,450 +0.08(+2.08%)
May 07, 2015 3.800 3.870 3.720 3.840 735,592 -0.01(-0.26%)
May 06, 2015 3.920 3.920 3.800 3.850 802,004 -0.03(-0.77%)
May 05, 2015 3.890 3.910 3.830 3.880 807,485 +0.02(+0.52%)
May 04, 2015 3.820 3.860 3.730 3.860 829,232 +0.10(+2.66%)
May 01, 2015 3.800 3.850 3.730 3.760 1,320,851 -0.08(-2.08%)
Apr 30, 2015 3.910 3.920 3.820 3.840 1,467,987 -0.14(-3.52%)
Apr 29, 2015 3.890 4.020 3.800 3.980 2,008,038 +0.09(+2.31%)
Apr 28, 2015 3.720 3.910 3.720 3.890 2,127,177 +0.17(+4.57%)
Apr 27, 2015 3.590 3.730 3.580 3.720 1,417,825 +0.14(+3.91%)
Apr 24, 2015 3.580 3.670 3.560 3.580 724,786 -0.04(-1.10%)
Apr 23, 2015 3.550 3.650 3.550 3.620 664,635 +0.06(+1.69%)
Apr 22, 2015 3.670 3.670 3.550 3.560 1,648,654 -0.07(-1.93%)
Apr 21, 2015 3.700 3.700 3.611 3.630 758,363 -0.06(-1.63%)
Apr 20, 2015 3.650 3.700 3.550 3.690 920,635 +0.02(+0.54%)
Apr 17, 2015 3.640 3.690 3.620 3.670 1,127,763 +0.04(+1.10%)
Apr 16, 2015 3.600 3.660 3.550 3.630 1,194,709 +0.05(+1.40%)
Apr 15, 2015 3.460 3.600 3.450 3.580 1,364,790 +0.13(+3.77%)
Apr 14, 2015 3.470 3.560 3.420 3.450 1,034,328 -0.01(-0.29%)
Apr 13, 2015 3.620 3.620 3.420 3.460 1,240,178 -0.15(-4.16%)
Apr 10, 2015 3.480 3.610 3.480 3.610 1,020,699 +0.19(+5.56%)
Apr 09, 2015 3.430 3.477 3.370 3.420 913,630 -0.03(-0.87%)
Apr 08, 2015 3.420 3.500 3.400 3.450 1,724,610 +0.04(+1.17%)
Apr 07, 2015 3.450 3.450 3.310 3.410 1,306,752 -0.01(-0.29%)
Apr 06, 2015 3.360 3.420 3.270 3.420 2,417,604 +0.29(+9.27%)
Apr 02, 2015 3.110 3.130 3.130 3.130 1,329,000 -0.01(-0.32%)
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.