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

NovaGold Resources (NY: NG )

3.030 +0.130 (+4.48%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 6.890 7.500 6.890 7.340 711,166 +0.37(+5.31%)
Apr 29, 2008 7.000 7.050 6.910 6.970 431,308 -0.03(-0.43%)
Apr 28, 2008 7.080 7.250 6.760 7.000 669,200 +0.00(+0.00%)
Apr 25, 2008 6.850 7.120 6.850 7.000 762,593 +0.13(+1.89%)
Apr 24, 2008 6.950 6.950 6.770 6.870 1,079,717 -0.12(-1.72%)
Apr 23, 2008 7.200 7.200 6.910 6.990 1,009,337 -0.15(-2.10%)
Apr 22, 2008 7.110 7.210 7.010 7.140 1,101,019 -0.08(-1.11%)
Apr 21, 2008 7.400 7.480 7.100 7.220 754,853 -0.18(-2.43%)
Apr 18, 2008 7.470 7.500 7.330 7.400 629,122 -0.09(-1.20%)
Apr 17, 2008 7.670 7.790 7.400 7.490 735,584 -0.16(-2.09%)
Apr 16, 2008 7.650 7.750 7.500 7.650 993,615 +0.11(+1.46%)
Apr 15, 2008 7.940 7.950 7.510 7.540 1,382,261 -0.19(-2.46%)
Apr 14, 2008 7.930 7.930 7.600 7.730 619,865 +0.05(+0.65%)
Apr 11, 2008 7.770 7.850 7.600 7.680 480,758 -0.12(-1.54%)
Apr 10, 2008 7.800 8.010 7.650 7.800 480,931 -0.02(-0.26%)
Apr 09, 2008 7.850 7.940 7.700 7.820 446,255 -0.03(-0.38%)
Apr 08, 2008 7.850 7.980 7.730 7.850 491,604 +0.00(+0.00%)
Apr 07, 2008 8.360 8.370 7.850 7.850 911,220 -0.25(-3.09%)
Apr 04, 2008 7.890 8.150 7.800 8.100 613,147 +0.30(+3.85%)
Apr 03, 2008 7.720 8.000 7.640 7.800 560,900 +0.15(+1.96%)
Apr 02, 2008 7.650 7.850 7.510 7.650 992,075 +0.14(+1.86%)
Apr 01, 2008 7.690 7.700 7.390 7.510 985,513 -0.20(-2.59%)
Mar 31, 2008 8.060 8.400 7.600 7.710 787,338 -0.26(-3.26%)
Mar 28, 2008 8.020 8.120 7.900 7.970 858,280 -0.21(-2.57%)
Mar 27, 2008 8.600 8.600 7.910 8.180 730,548 -0.26(-3.08%)
Mar 26, 2008 8.490 8.550 8.350 8.440 1,067,641 +0.25(+3.05%)
Mar 25, 2008 7.910 8.400 7.610 8.190 2,885,517 +0.60(+7.91%)
Mar 24, 2008 7.480 7.850 7.370 7.590 1,180,143 +0.14(+1.83%)
Mar 21, 2008 7.500 7.650 7.250 7.453 2,629,122 +0.00(+0.00%)
Mar 20, 2008 7.500 7.650 7.250 7.453 2,629,022 -0.41(-5.17%)
Mar 19, 2008 8.460 8.460 7.690 7.860 4,218,741 -0.99(-11.19%)
Mar 18, 2008 9.500 9.540 8.760 8.850 1,585,251 -0.69(-7.23%)
Mar 17, 2008 9.690 9.700 9.280 9.540 1,121,406 -0.08(-0.83%)
Mar 14, 2008 10.10 10.10 9.610 9.620 957,550 -0.28(-2.83%)
Mar 13, 2008 9.750 10.01 9.750 9.900 1,522,636 +0.05(+0.51%)
Mar 12, 2008 10.35 10.40 9.790 9.850 1,274,962 -0.46(-4.46%)
Mar 11, 2008 10.40 10.43 10.09 10.31 1,347,197 +0.06(+0.59%)
Mar 10, 2008 10.10 10.50 10.00 10.25 1,285,243 +0.20(+1.99%)
Mar 07, 2008 10.44 10.44 9.380 10.05 4,967,669 -0.87(-7.97%)
Mar 06, 2008 11.15 11.52 10.75 10.92 1,200,822 -0.35(-3.06%)
Mar 05, 2008 11.28 11.55 10.80 11.27 2,128,229 +0.50(+4.60%)
Mar 04, 2008 11.50 11.50 10.40 10.77 1,657,591 -0.55(-4.86%)
Mar 03, 2008 11.68 11.89 11.12 11.32 1,670,854 -0.05(-0.44%)
Feb 29, 2008 11.95 11.97 11.18 11.37 1,257,936 -0.15(-1.30%)
Feb 28, 2008 11.50 11.65 11.08 11.52 1,977,111 +0.47(+4.25%)
Feb 27, 2008 11.01 11.15 10.86 11.05 1,463,951 +0.19(+1.75%)
Feb 26, 2008 10.99 11.06 10.63 10.86 1,437,712 +0.01(+0.09%)
Feb 25, 2008 10.58 10.92 9.950 10.85 1,246,119 +0.85(+8.50%)
Feb 22, 2008 10.27 10.27 9.890 10.00 1,176,662 -0.02(-0.20%)
Feb 21, 2008 10.26 10.82 10.00 10.02 1,716,499 -0.05(-0.50%)
Feb 20, 2008 10.03 10.16 9.860 10.07 915,614 -0.08(-0.79%)
Feb 19, 2008 10.50 10.50 10.06 10.15 991,552 +0.07(+0.69%)
Feb 18, 2008 10.54 10.60 10.00 10.08 0 +0.00(+0.00%)
Feb 15, 2008 10.54 10.60 10.00 10.08 846,862 -0.39(-3.72%)
Feb 14, 2008 10.48 10.87 10.27 10.47 542,800 -0.03(-0.29%)
Feb 13, 2008 10.53 10.65 10.29 10.50 616,202 -0.09(-0.85%)
Feb 12, 2008 11.24 11.24 10.44 10.59 589,001 -0.56(-5.02%)
Feb 11, 2008 11.69 11.69 10.99 11.15 603,503 -0.14(-1.24%)
Feb 08, 2008 11.40 11.40 11.16 11.29 493,446 +0.27(+2.45%)
Feb 07, 2008 10.76 11.45 10.76 11.02 1,029,200 +0.17(+1.57%)
Feb 06, 2008 11.00 11.20 10.85 10.85 941,155 -0.03(-0.28%)
Feb 05, 2008 10.51 11.03 10.50 10.88 923,545 -0.15(-1.36%)
Feb 04, 2008 11.09 11.09 10.57 11.03 1,107,900 -0.22(-1.93%)
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.