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, 2023 3.880 3.990 3.850 3.990 2,405,047 +0.10(+2.57%)
Jun 29, 2023 3.920 3.930 3.840 3.890 2,080,721 -0.07(-1.77%)
Jun 28, 2023 4.500 4.515 3.850 3.960 4,823,215 -0.61(-13.35%)
Jun 27, 2023 4.670 4.690 4.510 4.570 1,212,160 -0.04(-0.87%)
Jun 26, 2023 4.660 4.670 4.580 4.610 1,034,061 +0.03(+0.66%)
Jun 23, 2023 4.700 4.740 4.570 4.580 2,676,858 -0.12(-2.55%)
Jun 22, 2023 4.750 4.750 4.650 4.700 1,201,813 -0.08(-1.67%)
Jun 21, 2023 4.820 4.860 4.755 4.780 1,107,865 -0.07(-1.44%)
Jun 20, 2023 5.000 5.070 4.830 4.850 1,314,778 -0.23(-4.53%)
Jun 16, 2023 5.030 5.160 4.960 5.080 2,760,031 +0.08(+1.60%)
Jun 15, 2023 5.080 5.090 4.980 5.000 1,295,117 -0.09(-1.77%)
Jun 14, 2023 5.110 5.190 5.060 5.090 1,230,172 -0.03(-0.59%)
Jun 13, 2023 5.160 5.235 5.105 5.120 1,155,691 +0.02(+0.39%)
Jun 12, 2023 5.180 5.180 5.020 5.100 1,333,494 -0.12(-2.30%)
Jun 09, 2023 5.300 5.300 5.165 5.220 1,010,926 -0.11(-2.06%)
Jun 08, 2023 5.430 5.515 5.290 5.330 822,750 +0.00(+0.00%)
Jun 07, 2023 5.360 5.510 5.300 5.330 1,358,382 -0.02(-0.37%)
Jun 06, 2023 5.240 5.370 5.210 5.350 864,629 +0.09(+1.71%)
Jun 05, 2023 5.180 5.310 5.160 5.260 605,079 +0.05(+0.96%)
Jun 02, 2023 5.290 5.330 5.140 5.210 1,164,316 -0.07(-1.33%)
Jun 01, 2023 5.180 5.340 5.130 5.280 1,014,245 +0.13(+2.52%)
May 31, 2023 5.030 5.185 5.000 5.150 1,264,730 +0.14(+2.79%)
May 30, 2023 5.200 5.240 4.970 5.010 1,599,263 -0.23(-4.39%)
May 26, 2023 5.280 5.340 5.195 5.240 1,775,600 -0.02(-0.38%)
May 25, 2023 5.310 5.400 5.205 5.260 2,092,527 -0.11(-2.05%)
May 24, 2023 5.560 5.560 5.360 5.370 1,659,727 -0.15(-2.72%)
May 23, 2023 5.380 5.520 5.310 5.520 1,075,134 +0.08(+1.47%)
May 22, 2023 5.340 5.450 5.340 5.440 746,317 +0.08(+1.49%)
May 19, 2023 5.420 5.420 5.295 5.360 947,410 +0.02(+0.37%)
May 18, 2023 5.360 5.380 5.266 5.340 928,678 -0.08(-1.48%)
May 17, 2023 5.410 5.430 5.300 5.420 1,163,173 +0.00(+0.00%)
May 16, 2023 5.460 5.475 5.350 5.420 1,199,434 -0.07(-1.28%)
May 15, 2023 5.390 5.500 5.390 5.490 683,082 +0.11(+2.04%)
May 12, 2023 5.280 5.390 5.250 5.380 878,723 +0.08(+1.51%)
May 11, 2023 5.450 5.465 5.300 5.300 1,029,440 -0.23(-4.16%)
May 10, 2023 5.600 5.600 5.410 5.530 652,809 -0.04(-0.72%)
May 09, 2023 5.540 5.575 5.460 5.570 612,140 +0.06(+1.09%)
May 08, 2023 5.680 5.680 5.475 5.510 671,729 -0.11(-1.96%)
May 05, 2023 5.600 5.660 5.490 5.620 1,056,477 -0.06(-1.06%)
May 04, 2023 5.620 5.750 5.600 5.680 1,229,185 +0.14(+2.53%)
May 03, 2023 5.510 5.630 5.470 5.540 1,082,390 +0.03(+0.54%)
May 02, 2023 5.430 5.560 5.350 5.510 1,094,450 +0.08(+1.47%)
May 01, 2023 5.520 5.590 5.413 5.430 625,684 -0.01(-0.18%)
Apr 28, 2023 5.390 5.490 5.385 5.440 861,237 -0.03(-0.55%)
Apr 27, 2023 5.320 5.470 5.320 5.470 656,892 +0.05(+0.92%)
Apr 26, 2023 5.570 5.600 5.390 5.420 998,382 -0.12(-2.17%)
Apr 25, 2023 5.530 5.540 5.420 5.540 729,448 -0.03(-0.54%)
Apr 24, 2023 5.530 5.570 5.480 5.570 660,371 +0.01(+0.18%)
Apr 21, 2023 5.600 5.645 5.500 5.560 825,092 -0.11(-1.94%)
Apr 20, 2023 5.650 5.740 5.620 5.670 741,837 +0.02(+0.35%)
Apr 19, 2023 5.750 5.800 5.615 5.650 1,282,197 -0.23(-3.91%)
Apr 18, 2023 5.900 5.975 5.750 5.880 1,068,343 +0.02(+0.34%)
Apr 17, 2023 6.130 6.140 5.860 5.860 944,170 -0.36(-5.79%)
Apr 14, 2023 6.380 6.390 6.140 6.220 1,084,432 -0.19(-2.96%)
Apr 13, 2023 6.360 6.510 6.350 6.410 1,267,643 +0.20(+3.22%)
Apr 12, 2023 6.230 6.260 6.140 6.210 1,025,984 +0.10(+1.64%)
Apr 11, 2023 6.100 6.210 5.980 6.110 1,505,328 +0.17(+2.86%)
Apr 10, 2023 5.970 6.040 5.850 5.940 1,525,590 -0.10(-1.66%)
Apr 06, 2023 6.000 6.040 5.850 6.040 1,005,665 +0.01(+0.17%)
Apr 05, 2023 6.530 6.620 5.830 6.030 2,450,280 -0.52(-7.94%)
Apr 04, 2023 6.330 6.680 6.270 6.550 2,000,352 +0.20(+3.15%)
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.