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

NovaGold Resources (NY: NG )

3.270 +0.120 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 3.680 3.755 3.630 3.710 453,000 +0.06(+1.64%)
Sep 27, 2018 3.670 3.670 3.580 3.650 683,015 -0.05(-1.35%)
Sep 26, 2018 3.700 3.790 3.660 3.700 744,665 -0.05(-1.33%)
Sep 25, 2018 3.880 3.890 3.750 3.750 932,849 -0.07(-1.83%)
Sep 24, 2018 3.820 3.920 3.790 3.820 1,148,482 +0.05(+1.33%)
Sep 21, 2018 3.810 3.840 3.760 3.770 2,872,700 -0.10(-2.58%)
Sep 20, 2018 3.750 3.880 3.740 3.870 1,062,175 +0.13(+3.48%)
Sep 19, 2018 3.690 3.800 3.690 3.740 719,287 +0.03(+0.81%)
Sep 18, 2018 3.690 3.760 3.640 3.710 878,087 +0.03(+0.82%)
Sep 17, 2018 3.580 3.720 3.510 3.680 1,258,344 +0.14(+3.95%)
Sep 14, 2018 3.610 3.660 3.540 3.540 1,019,500 -0.09(-2.48%)
Sep 13, 2018 3.830 3.840 3.625 3.630 938,996 -0.12(-3.20%)
Sep 12, 2018 3.550 3.815 3.470 3.750 1,776,605 +0.20(+5.63%)
Sep 11, 2018 3.410 3.560 3.410 3.550 788,544 +0.10(+2.90%)
Sep 10, 2018 3.520 3.570 3.450 3.450 930,569 -0.04(-1.15%)
Sep 07, 2018 3.460 3.570 3.450 3.490 778,200 +0.00(+0.00%)
Sep 06, 2018 3.550 3.645 3.480 3.490 1,065,503 -0.03(-0.85%)
Sep 05, 2018 3.580 3.610 3.490 3.520 650,791 -0.06(-1.68%)
Sep 04, 2018 3.630 3.650 3.470 3.580 1,257,444 -0.09(-2.45%)
Aug 31, 2018 3.670 3.670 3.670 0 +0.03(+0.82%)
Aug 30, 2018 3.730 3.780 3.620 3.640 1,103,719 -0.12(-3.19%)
Aug 29, 2018 3.720 3.810 3.680 3.760 493,901 +0.02(+0.53%)
Aug 28, 2018 3.850 3.870 3.695 3.740 872,969 -0.09(-2.35%)
Aug 27, 2018 3.790 3.850 3.750 3.830 848,711 +0.09(+2.41%)
Aug 24, 2018 3.470 3.760 3.470 3.740 1,080,000 +0.29(+8.41%)
Aug 23, 2018 3.660 3.670 3.430 3.450 2,862,985 -0.23(-6.25%)
Aug 22, 2018 3.730 3.750 3.665 3.680 936,926 -0.05(-1.34%)
Aug 21, 2018 3.670 3.750 3.610 3.730 1,318,371 +0.09(+2.47%)
Aug 20, 2018 3.770 3.830 3.630 3.640 1,511,747 -0.13(-3.45%)
Aug 17, 2018 3.660 3.820 3.660 3.770 2,256,700 +0.12(+3.29%)
Aug 16, 2018 4.220 4.250 3.630 3.650 3,245,084 -0.58(-13.71%)
Aug 15, 2018 4.310 4.350 4.190 4.230 2,654,686 -0.15(-3.42%)
Aug 14, 2018 4.370 4.420 4.310 4.380 1,515,019 +0.07(+1.62%)
Aug 13, 2018 4.310 4.370 4.290 4.310 1,316,963 -0.02(-0.46%)
Aug 10, 2018 4.300 4.355 4.250 4.330 710,200 +0.02(+0.46%)
Aug 09, 2018 4.350 4.375 4.290 4.310 496,086 +0.00(+0.00%)
Aug 08, 2018 4.270 4.370 4.270 4.310 555,343 +0.04(+0.94%)
Aug 07, 2018 4.270 4.330 4.270 4.270 658,812 +0.00(+0.00%)
Aug 06, 2018 4.250 4.380 4.250 4.270 677,882 -0.03(-0.70%)
Aug 03, 2018 4.300 4.400 4.290 4.300 646,400 +0.00(+0.00%)
Aug 02, 2018 4.230 4.359 4.230 4.300 612,505 +0.03(+0.70%)
Aug 01, 2018 4.300 4.370 4.270 4.270 1,245,927 -0.04(-0.93%)
Jul 31, 2018 4.280 4.380 4.270 4.310 594,491 +0.03(+0.70%)
Jul 30, 2018 4.340 4.380 4.280 4.280 601,251 -0.07(-1.61%)
Jul 27, 2018 4.490 4.520 4.335 4.350 945,200 -0.12(-2.68%)
Jul 26, 2018 4.500 4.550 4.450 4.470 1,232,425 -0.03(-0.67%)
Jul 25, 2018 4.460 4.560 4.460 4.500 731,965 +0.07(+1.58%)
Jul 24, 2018 4.430 4.510 4.360 4.430 1,020,109 -0.02(-0.45%)
Jul 23, 2018 4.430 4.480 4.350 4.450 711,806 -0.03(-0.67%)
Jul 20, 2018 4.560 4.560 4.400 4.480 1,355,178 -0.05(-1.10%)
Jul 19, 2018 4.310 4.590 4.300 4.530 1,167,997 +0.18(+4.14%)
Jul 18, 2018 4.430 4.510 4.350 4.350 997,678 -0.08(-1.81%)
Jul 17, 2018 4.320 4.505 4.310 4.430 18,087,898 +0.11(+2.55%)
Jul 16, 2018 4.320 4.450 4.280 4.320 721,308 +0.03(+0.70%)
Jul 13, 2018 4.310 4.350 4.270 4.290 485,795 -0.01(-0.23%)
Jul 12, 2018 4.370 4.410 4.300 4.300 474,652 -0.07(-1.60%)
Jul 11, 2018 4.430 4.470 4.350 4.370 558,490 -0.09(-2.02%)
Jul 10, 2018 4.400 4.480 4.390 4.460 444,462 +0.03(+0.68%)
Jul 09, 2018 4.600 4.610 4.410 4.430 1,115,294 -0.13(-2.85%)
Jul 06, 2018 4.560 4.590 4.520 4.560 698,808 -0.01(-0.22%)
Jul 05, 2018 4.660 4.680 4.540 4.570 999,549 -0.05(-1.08%)
Jul 03, 2018 4.620 4.620 4.620 0 +0.15(+3.36%)
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.