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

NovaGold Resources (NY: NG )

3.070 -0.060 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 6.170 6.640 6.600 2,232,747 +0.45(+7.32%)
Jan 28, 2022 6.080 6.170 5.965 6.150 2,561,523 +0.00(+0.00%)
Jan 27, 2022 6.310 6.550 6.080 6.150 1,671,484 -0.33(-5.09%)
Jan 26, 2022 6.750 6.900 6.440 6.480 1,687,750 -0.34(-4.99%)
Jan 25, 2022 6.600 6.890 6.510 6.820 1,370,988 +0.15(+2.25%)
Jan 24, 2022 6.770 6.800 6.400 6.670 1,541,339 -0.17(-2.49%)
Jan 21, 2022 7.020 7.080 6.820 6.840 1,494,381 -0.22(-3.12%)
Jan 20, 2022 7.240 7.310 7.050 7.060 1,271,400 -0.16(-2.22%)
Jan 19, 2022 6.730 7.300 6.700 7.220 1,688,818 +0.54(+8.08%)
Jan 18, 2022 6.550 6.740 6.440 6.680 1,895,886 +0.11(+1.67%)
Jan 14, 2022 6.570 0 -0.08(-1.20%)
Jan 13, 2022 6.630 6.705 6.569 6.650 1,077,520 +0.02(+0.30%)
Jan 12, 2022 6.530 6.680 6.460 6.630 1,205,858 +0.14(+2.16%)
Jan 11, 2022 6.470 6.510 6.260 6.490 795,913 +0.07(+1.09%)
Jan 10, 2022 6.310 6.425 6.190 6.420 736,026 +0.05(+0.78%)
Jan 07, 2022 6.390 6.450 6.290 6.370 664,784 +0.00(+0.00%)
Jan 06, 2022 6.530 6.625 6.338 6.370 1,084,651 -0.27(-4.07%)
Jan 05, 2022 6.910 7.015 6.600 6.640 1,120,649 -0.15(-2.21%)
Jan 04, 2022 6.710 6.870 6.650 6.790 795,492 +0.12(+1.80%)
Jan 03, 2022 6.740 6.760 6.600 6.670 921,694 -0.19(-2.77%)
Dec 31, 2021 6.730 6.880 6.730 6.860 660,291 +0.15(+2.24%)
Dec 30, 2021 6.700 6.840 6.655 6.710 1,343,836 -0.04(-0.59%)
Dec 29, 2021 6.800 6.880 6.680 6.750 758,432 -0.10(-1.46%)
Dec 28, 2021 6.910 6.980 6.820 6.850 831,617 -0.06(-0.87%)
Dec 27, 2021 6.900 6.930 6.810 6.910 613,281 -0.02(-0.29%)
Dec 23, 2021 6.920 7.010 6.840 6.930 659,633 -0.02(-0.29%)
Dec 22, 2021 6.850 6.950 6.725 6.950 798,267 +0.09(+1.31%)
Dec 21, 2021 6.810 6.910 6.725 6.860 799,526 +0.14(+2.08%)
Dec 20, 2021 6.800 6.830 6.595 6.720 943,293 -0.15(-2.18%)
Dec 17, 2021 6.910 7.050 6.830 6.870 2,453,429 -0.01(-0.15%)
Dec 16, 2021 6.670 6.970 6.660 6.880 1,302,266 +0.27(+4.08%)
Dec 15, 2021 6.820 6.825 6.400 6.610 2,339,167 -0.26(-3.78%)
Dec 14, 2021 7.050 7.160 6.850 6.870 1,016,856 -0.26(-3.65%)
Dec 13, 2021 6.850 7.150 6.850 7.130 1,114,195 +0.25(+3.63%)
Dec 10, 2021 6.900 6.990 6.835 6.880 787,518 -0.01(-0.15%)
Dec 09, 2021 6.910 6.990 6.790 6.890 988,379 -0.15(-2.13%)
Dec 08, 2021 6.970 7.070 6.920 7.040 525,454 +0.07(+1.00%)
Dec 07, 2021 6.900 7.040 6.870 6.970 1,075,538 +0.07(+1.01%)
Dec 06, 2021 6.600 6.920 6.560 6.900 1,021,043 +0.30(+4.55%)
Dec 03, 2021 6.610 6.730 6.525 6.600 1,414,760 -0.02(-0.30%)
Dec 02, 2021 6.610 6.690 6.490 6.620 1,272,123 +0.07(+1.07%)
Dec 01, 2021 6.920 7.110 6.550 6.550 1,192,045 -0.20(-2.96%)
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%)
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.