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

NovaGold Resources (NY: NG )

3.490 +0.220 (+6.73%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 4.330 4.560 4.310 4.510 859,221 +0.15(+3.44%)
Jul 28, 2023 4.280 4.410 4.280 4.360 912,255 +0.09(+2.11%)
Jul 27, 2023 4.410 4.415 4.260 4.270 1,169,120 -0.19(-4.26%)
Jul 26, 2023 4.450 4.520 4.425 4.460 662,207 -0.01(-0.22%)
Jul 25, 2023 4.420 4.515 4.420 4.470 653,439 +0.02(+0.45%)
Jul 24, 2023 4.430 4.470 4.360 4.450 659,012 +0.03(+0.68%)
Jul 21, 2023 4.490 4.490 4.350 4.420 901,102 -0.07(-1.56%)
Jul 20, 2023 4.570 4.570 4.450 4.490 767,346 -0.12(-2.60%)
Jul 19, 2023 4.620 4.630 4.556 4.610 771,261 +0.01(+0.22%)
Jul 18, 2023 4.470 4.665 4.425 4.600 1,220,403 +0.16(+3.60%)
Jul 17, 2023 4.300 4.450 4.250 4.440 1,292,036 +0.13(+3.02%)
Jul 14, 2023 4.440 4.489 4.310 4.310 951,222 -0.13(-2.93%)
Jul 13, 2023 4.450 4.450 4.290 4.440 1,817,446 +0.06(+1.37%)
Jul 12, 2023 4.320 4.450 4.280 4.380 1,895,060 +0.14(+3.30%)
Jul 11, 2023 4.100 4.295 4.090 4.240 916,395 +0.13(+3.16%)
Jul 10, 2023 3.900 4.149 3.900 4.110 1,426,301 +0.17(+4.31%)
Jul 07, 2023 3.930 3.981 3.915 3.940 1,048,703 +0.01(+0.25%)
Jul 06, 2023 3.920 4.060 3.900 3.930 2,011,597 -0.01(-0.25%)
Jul 05, 2023 4.050 4.060 3.920 3.940 2,878,795 -0.13(-3.19%)
Jul 03, 2023 3.990 4.080 3.985 4.070 675,756 +0.08(+2.01%)
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%)
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.