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

NovaGold Resources (NY: NG )

3.010 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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 (%)
May 30, 2014 3.030 3.030 2.980 3.010 1,528,812 -0.01(-0.33%)
May 29, 2014 2.950 3.050 2.930 3.020 1,934,629 +0.07(+2.37%)
May 28, 2014 2.920 2.990 2.910 2.950 1,586,343 +0.01(+0.34%)
May 27, 2014 3.110 3.110 2.910 2.940 3,598,398 -0.24(-7.55%)
May 23, 2014 3.220 3.180 3.180 3.180 646,100 -0.10(-3.05%)
May 22, 2014 3.160 3.310 3.140 3.280 1,136,633 +0.16(+5.13%)
May 21, 2014 3.040 3.140 3.040 3.120 518,191 +0.03(+0.97%)
May 20, 2014 3.020 3.110 2.990 3.090 497,581 +0.05(+1.64%)
May 19, 2014 3.040 3.070 3.020 3.040 1,109,630 +0.02(+0.66%)
May 16, 2014 3.140 3.150 3.000 3.020 967,666 -0.11(-3.51%)
May 15, 2014 3.160 3.180 3.100 3.130 975,110 -0.05(-1.57%)
May 14, 2014 3.180 3.230 3.110 3.180 861,915 +0.07(+2.25%)
May 13, 2014 3.130 3.190 3.100 3.110 1,047,092 -0.01(-0.32%)
May 12, 2014 3.070 3.130 3.010 3.120 1,867,057 +0.12(+4.00%)
May 09, 2014 3.140 3.180 2.990 3.000 2,266,215 -0.18(-5.66%)
May 08, 2014 3.150 3.230 3.120 3.180 816,944 +0.03(+0.95%)
May 07, 2014 3.420 3.420 3.150 3.150 2,360,766 -0.28(-8.16%)
May 06, 2014 3.511 3.560 3.410 3.430 935,007 -0.09(-2.56%)
May 05, 2014 3.660 3.670 3.510 3.520 940,863 -0.07(-1.95%)
May 02, 2014 3.580 3.630 3.500 3.590 870,293 +0.04(+1.13%)
May 01, 2014 3.490 3.570 3.450 3.550 851,568 +0.02(+0.57%)
Apr 30, 2014 3.490 3.590 3.480 3.530 694,057 -0.02(-0.56%)
Apr 29, 2014 3.480 3.570 3.470 3.550 760,779 +0.08(+2.31%)
Apr 28, 2014 3.670 3.700 3.455 3.470 1,382,583 -0.19(-5.19%)
Apr 25, 2014 3.660 3.700 3.600 3.660 1,030,861 +0.08(+2.23%)
Apr 24, 2014 3.560 3.680 3.530 3.580 798,623 -0.04(-1.10%)
Apr 23, 2014 3.580 3.700 3.530 3.620 1,318,228 +0.09(+2.55%)
Apr 22, 2014 3.420 3.570 3.350 3.530 1,156,808 +0.10(+2.92%)
Apr 21, 2014 3.450 3.500 3.360 3.430 1,238,314 -0.07(-2.00%)
Apr 17, 2014 3.490 3.500 3.500 3.500 900,600 +0.02(+0.57%)
Apr 16, 2014 3.520 3.530 3.410 3.480 984,719 -0.01(-0.29%)
Apr 15, 2014 3.490 3.550 3.380 3.490 2,266,835 -0.15(-4.12%)
Apr 14, 2014 3.690 3.800 3.610 3.640 1,124,016 +0.02(+0.55%)
Apr 11, 2014 3.740 3.780 3.610 3.620 1,405,180 -0.13(-3.47%)
Apr 10, 2014 3.840 3.870 3.700 3.750 1,765,550 +0.00(+0.00%)
Apr 09, 2014 3.750 3.880 3.690 3.750 1,631,032 -0.05(-1.32%)
Apr 08, 2014 3.710 3.830 3.660 3.800 1,542,685 +0.17(+4.68%)
Apr 07, 2014 3.660 3.780 3.600 3.630 1,333,670 -0.07(-1.89%)
Apr 04, 2014 3.770 3.780 3.660 3.700 1,459,106 +0.06(+1.65%)
Apr 03, 2014 3.740 3.750 3.620 3.640 1,260,725 -0.12(-3.19%)
Apr 02, 2014 3.760 3.800 3.710 3.760 1,589,524 +0.11(+3.01%)
Apr 01, 2014 3.650 3.750 3.600 3.650 1,279,925 +0.04(+1.11%)
Mar 31, 2014 3.760 3.790 3.590 3.610 2,570,409 -0.14(-3.73%)
Mar 28, 2014 3.580 3.780 3.580 3.750 1,651,019 +0.12(+3.31%)
Mar 27, 2014 3.500 3.660 3.410 3.630 3,069,738 +0.07(+1.97%)
Mar 26, 2014 3.800 3.850 3.510 3.560 4,838,755 -0.25(-6.56%)
Mar 25, 2014 3.820 3.890 3.720 3.810 2,166,596 +0.00(+0.00%)
Mar 24, 2014 3.940 3.990 3.650 3.810 6,875,316 -0.21(-5.22%)
Mar 21, 2014 4.180 4.210 4.020 4.020 1,895,803 -0.07(-1.71%)
Mar 20, 2014 3.990 4.170 3.850 4.090 2,841,956 +0.04(+0.99%)
Mar 19, 2014 4.080 4.200 4.000 4.050 2,505,608 -0.14(-3.34%)
Mar 18, 2014 4.140 4.210 3.980 4.190 5,130,704 -0.09(-2.10%)
Mar 17, 2014 4.560 4.620 4.250 4.280 4,542,603 -0.29(-6.35%)
Mar 14, 2014 4.430 4.600 4.370 4.570 5,054,029 +0.23(+5.30%)
Mar 13, 2014 4.210 4.380 4.130 4.340 3,408,858 +0.16(+3.83%)
Mar 12, 2014 4.160 4.180 4.030 4.180 2,096,903 +0.16(+3.98%)
Mar 11, 2014 4.200 4.290 3.990 4.020 4,624,689 -0.09(-2.19%)
Mar 10, 2014 4.030 4.280 3.960 4.110 3,184,142 +0.08(+1.99%)
Mar 07, 2014 4.290 4.290 3.920 4.030 5,036,411 -0.28(-6.50%)
Mar 06, 2014 4.150 4.420 4.130 4.310 5,781,690 +0.26(+6.42%)
Mar 05, 2014 3.810 4.090 3.800 4.050 4,176,212 +0.26(+6.86%)
Mar 04, 2014 3.700 3.810 3.650 3.790 2,059,495 +0.03(+0.80%)
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.