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

NovaGold Resources (NY: NG )

3.050 -0.010 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 30, 2021 6.970 7.170 6.740 6.750 1,451,692 -0.21(-3.02%)
Nov 29, 2021 7.020 7.070 6.900 6.960 905,592 -0.07(-1.00%)
Nov 26, 2021 7.400 7.425 6.970 7.030 785,138 -0.36(-4.87%)
Nov 24, 2021 7.260 7.410 7.240 7.390 432,367 +0.07(+0.96%)
Nov 23, 2021 7.400 7.480 7.270 7.320 891,968 -0.21(-2.79%)
Nov 22, 2021 7.480 7.640 7.310 7.530 729,335 -0.10(-1.31%)
Nov 19, 2021 7.750 7.850 7.600 7.630 561,837 -0.13(-1.68%)
Nov 18, 2021 7.920 7.815 7.760 7.760 796,396 -0.14(-1.77%)
Nov 17, 2021 7.960 8.060 7.830 7.900 703,490 +0.01(+0.13%)
Nov 16, 2021 8.050 8.110 7.840 7.890 743,678 -0.17(-2.11%)
Nov 15, 2021 8.160 8.220 8.000 8.060 1,519,966 -0.13(-1.59%)
Nov 12, 2021 8.130 8.345 8.080 8.190 1,036,057 -0.01(-0.12%)
Nov 11, 2021 8.100 8.200 8.070 8.200 710,740 +0.28(+3.54%)
Nov 10, 2021 8.020 7.920 900,099 -0.02(-0.25%)
Nov 09, 2021 7.780 7.980 7.690 7.940 634,087 +0.19(+2.45%)
Nov 08, 2021 7.880 7.880 7.680 7.750 675,006 +0.00(+0.00%)
Nov 05, 2021 7.490 7.750 7.430 7.750 871,618 +0.34(+4.59%)
Nov 04, 2021 7.580 7.720 7.360 7.410 610,091 -0.05(-0.67%)
Nov 03, 2021 7.130 7.500 7.100 7.460 972,763 +0.21(+2.90%)
Nov 02, 2021 7.250 7.320 7.130 7.250 508,834 -0.02(-0.28%)
Nov 01, 2021 7.310 7.460 7.280 7.270 788,186 -0.04(-0.55%)
Oct 29, 2021 7.550 7.590 7.290 7.310 1,012,298 -0.34(-4.44%)
Oct 28, 2021 7.790 7.880 7.615 7.650 753,230 -0.14(-1.80%)
Oct 27, 2021 7.710 7.870 7.600 7.790 753,959 +0.03(+0.39%)
Oct 26, 2021 7.760 7.760 780,781 -0.05(-0.64%)
Oct 25, 2021 7.660 7.840 7.601 7.810 781,489 +0.17(+2.23%)
Oct 22, 2021 7.750 8.010 7.595 7.640 968,354 -0.04(-0.52%)
Oct 21, 2021 7.610 7.775 7.540 7.680 704,256 +0.04(+0.52%)
Oct 20, 2021 7.550 7.750 7.455 7.640 654,285 +0.14(+1.87%)
Oct 19, 2021 7.610 7.645 7.350 7.500 852,772 +0.10(+1.35%)
Oct 18, 2021 7.630 7.650 7.370 7.400 997,766 -0.23(-3.01%)
Oct 15, 2021 7.840 7.840 7.560 7.630 1,060,075 -0.10(-1.29%)
Oct 14, 2021 7.820 7.850 7.650 7.730 1,060,493 -0.01(-0.13%)
Oct 13, 2021 7.480 7.740 7.460 7.740 946,092 +0.32(+4.31%)
Oct 12, 2021 7.290 7.420 7.140 7.420 691,184 +0.19(+2.63%)
Oct 11, 2021 7.360 7.450 7.220 7.230 440,394 -0.08(-1.09%)
Oct 08, 2021 7.600 7.600 7.290 7.310 504,813 -0.11(-1.48%)
Oct 07, 2021 7.480 7.595 7.370 7.420 873,769 -0.07(-0.93%)
Oct 06, 2021 7.230 7.510 7.210 7.490 822,480 +0.25(+3.45%)
Oct 05, 2021 7.100 7.255 6.950 7.240 1,176,441 +0.14(+1.97%)
Oct 04, 2021 6.830 7.125 6.830 7.100 987,114 +0.26(+3.80%)
Oct 01, 2021 6.920 7.036 6.820 6.840 892,121 -0.04(-0.58%)
Sep 30, 2021 6.620 6.980 6.610 6.880 1,194,658 +0.26(+3.93%)
Sep 29, 2021 6.700 6.760 6.550 6.620 1,250,665 -0.10(-1.49%)
Sep 28, 2021 6.540 6.730 6.480 6.720 1,102,798 +0.11(+1.66%)
Sep 27, 2021 6.600 6.855 6.520 6.610 772,472 -0.06(-0.90%)
Sep 24, 2021 6.530 6.790 6.530 6.670 635,784 -0.04(-0.60%)
Sep 23, 2021 6.760 6.800 6.668 6.710 687,233 -0.09(-1.32%)
Sep 22, 2021 6.730 6.980 6.730 6.800 621,400 +0.09(+1.34%)
Sep 21, 2021 6.800 6.860 6.700 6.710 647,897 -0.02(-0.30%)
Sep 20, 2021 6.750 6.775 6.580 6.730 863,491 -0.10(-1.46%)
Sep 17, 2021 6.950 6.950 6.755 6.830 3,302,692 -0.14(-2.01%)
Sep 16, 2021 6.990 7.010 6.835 6.970 1,335,665 -0.20(-2.79%)
Sep 15, 2021 7.100 7.185 7.060 7.170 622,904 +0.04(+0.56%)
Sep 14, 2021 7.200 7.230 7.071 7.130 664,744 -0.01(-0.14%)
Sep 13, 2021 6.930 7.238 6.890 7.140 692,721 +0.19(+2.73%)
Sep 10, 2021 7.130 7.145 6.950 6.950 535,480 -0.14(-1.97%)
Sep 09, 2021 7.200 7.210 7.090 7.090 846,764 -0.05(-0.70%)
Sep 08, 2021 7.090 7.230 7.000 7.140 547,903 +0.07(+0.99%)
Sep 07, 2021 7.190 7.270 7.050 7.070 625,443 -0.25(-3.42%)
Sep 03, 2021 7.150 7.405 7.150 7.320 720,955 +0.25(+3.54%)
Sep 02, 2021 7.070 7.165 7.020 7.070 417,434 +0.00(+0.00%)
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.