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 (%)
Dec 31, 2004 7.690 7.820 7.636 7.750 167,000 +0.06(+0.78%)
Dec 30, 2004 7.530 7.900 7.510 7.690 248,800 +0.11(+1.45%)
Dec 29, 2004 7.600 7.600 7.310 7.580 300,700 -0.17(-2.19%)
Dec 28, 2004 7.700 7.850 7.560 7.750 123,300 +0.04(+0.52%)
Dec 27, 2004 7.410 7.720 7.380 7.710 227,700 +0.45(+6.20%)
Dec 23, 2004 7.280 7.350 7.180 7.260 173,700 +0.06(+0.83%)
Dec 22, 2004 7.300 7.320 7.030 7.200 362,400 -0.09(-1.23%)
Dec 21, 2004 7.250 7.350 7.200 7.290 136,500 +0.02(+0.28%)
Dec 20, 2004 7.280 7.390 7.250 7.270 223,200 +0.05(+0.69%)
Dec 17, 2004 7.190 7.290 7.150 7.220 191,600 +0.08(+1.12%)
Dec 16, 2004 7.240 7.320 7.090 7.140 385,300 -0.10(-1.38%)
Dec 15, 2004 7.130 7.480 7.100 7.240 452,400 +0.22(+3.13%)
Dec 14, 2004 7.000 7.080 6.850 7.020 310,300 -0.10(-1.40%)
Dec 13, 2004 7.000 7.300 6.800 7.120 417,100 +0.12(+1.71%)
Dec 10, 2004 7.210 7.280 6.970 7.000 584,100 -0.30(-4.11%)
Dec 09, 2004 7.080 7.360 6.980 7.300 437,700 +0.30(+4.29%)
Dec 08, 2004 6.490 7.030 6.400 7.000 679,600 +0.00(+0.00%)
Dec 07, 2004 6.930 7.348 6.810 7.000 424,400 +0.00(+0.00%)
Dec 06, 2004 7.400 7.400 6.890 7.000 585,600 -0.50(-6.67%)
Dec 03, 2004 7.310 7.760 7.000 7.500 768,600 +0.03(+0.40%)
Dec 02, 2004 8.000 8.000 7.450 7.470 841,000 -0.65(-8.00%)
Dec 01, 2004 8.150 8.320 8.050 8.120 263,100 -0.03(-0.37%)
Nov 30, 2004 8.500 8.500 8.010 8.150 467,300 -0.30(-3.55%)
Nov 29, 2004 8.290 8.450 8.200 8.450 754,500 +0.17(+2.05%)
Nov 26, 2004 8.210 8.280 8.200 8.280 149,200 +0.07(+0.85%)
Nov 24, 2004 8.260 8.300 7.960 8.210 529,400 -0.09(-1.08%)
Nov 23, 2004 8.270 8.350 8.240 8.300 614,200 +0.06(+0.73%)
Nov 22, 2004 8.110 8.300 8.080 8.240 314,400 +0.16(+1.98%)
Nov 19, 2004 7.950 8.280 7.950 8.080 507,900 +0.10(+1.25%)
Nov 18, 2004 8.060 8.120 7.930 7.980 461,400 -0.16(-1.97%)
Nov 17, 2004 7.600 8.280 7.550 8.140 779,300 +0.56(+7.39%)
Nov 16, 2004 7.410 7.600 7.350 7.580 255,600 +0.24(+3.27%)
Nov 15, 2004 7.440 7.500 7.300 7.340 295,000 -0.09(-1.21%)
Nov 12, 2004 7.450 7.600 7.410 7.430 458,400 +0.04(+0.54%)
Nov 11, 2004 7.560 7.590 7.390 7.390 155,900 -0.13(-1.73%)
Nov 10, 2004 7.450 7.609 7.430 7.520 489,900 +0.08(+1.08%)
Nov 09, 2004 7.460 7.570 7.360 7.440 274,800 -0.02(-0.27%)
Nov 08, 2004 7.350 7.560 7.350 7.460 372,800 +0.08(+1.08%)
Nov 05, 2004 7.190 7.400 7.150 7.380 255,800 +0.19(+2.64%)
Nov 04, 2004 7.250 7.300 7.160 7.190 353,700 +0.06(+0.84%)
Nov 03, 2004 7.000 7.130 6.990 7.130 200,700 +0.28(+4.09%)
Nov 02, 2004 6.940 6.940 6.660 6.850 349,400 -0.10(-1.44%)
Nov 01, 2004 7.080 7.090 6.890 6.950 227,900 -0.13(-1.84%)
Oct 29, 2004 6.800 7.100 6.800 7.080 281,500 +0.31(+4.58%)
Oct 28, 2004 6.740 7.010 6.730 6.770 263,200 -0.03(-0.44%)
Oct 27, 2004 7.000 7.020 6.750 6.800 283,100 -0.13(-1.88%)
Oct 26, 2004 7.100 7.100 6.910 6.930 312,100 -0.15(-2.12%)
Oct 25, 2004 6.900 7.100 6.900 7.080 393,400 +0.24(+3.51%)
Oct 22, 2004 6.750 6.860 6.750 6.840 185,500 +0.00(+0.00%)
Oct 21, 2004 6.840 6.930 6.760 6.840 260,900 +0.00(+0.00%)
Oct 20, 2004 6.770 7.000 6.760 6.840 375,200 +0.22(+3.32%)
Oct 19, 2004 6.800 6.869 6.600 6.620 155,300 -0.07(-1.05%)
Oct 18, 2004 6.770 6.870 6.470 6.690 367,800 +0.02(+0.30%)
Oct 15, 2004 6.730 6.800 6.570 6.670 239,000 -0.03(-0.45%)
Oct 14, 2004 6.810 6.810 6.700 6.700 315,500 +0.02(+0.30%)
Oct 13, 2004 6.480 6.690 6.420 6.680 507,600 +0.13(+1.98%)
Oct 12, 2004 6.400 6.570 6.350 6.550 456,900 -0.13(-1.95%)
Oct 11, 2004 6.640 6.730 6.500 6.680 236,900 +0.10(+1.52%)
Oct 08, 2004 6.580 6.720 6.580 6.580 244,500 +0.08(+1.23%)
Oct 07, 2004 6.590 6.600 6.500 6.500 290,200 -0.07(-1.07%)
Oct 06, 2004 6.530 6.600 6.400 6.570 375,000 +0.03(+0.46%)
Oct 05, 2004 6.240 6.570 6.240 6.540 652,900 +0.34(+5.48%)
Oct 04, 2004 6.140 6.230 6.010 6.200 640,000 -0.18(-2.82%)
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.