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

NovaGold Resources (NY: NG )

2.940 +0.040 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 4.470 4.300 4.450 886,229 +0.13(+3.01%)
Jun 28, 2018 4.150 4.350 4.150 4.320 751,576 +0.01(+0.23%)
Jun 27, 2018 4.400 4.450 4.290 4.310 1,330,587 -0.08(-1.82%)
Jun 26, 2018 4.270 4.450 4.270 4.390 1,226,150 +0.08(+1.86%)
Jun 25, 2018 4.590 4.600 4.240 4.310 3,583,147 -0.27(-5.90%)
Jun 22, 2018 4.600 4.630 4.570 4.580 893,255 -0.02(-0.43%)
Jun 21, 2018 4.660 4.670 4.590 4.600 771,561 -0.04(-0.86%)
Jun 20, 2018 4.690 4.730 4.610 4.640 811,336 -0.02(-0.43%)
Jun 19, 2018 4.580 4.680 4.580 4.660 690,414 +0.04(+0.87%)
Jun 18, 2018 4.740 4.780 4.590 4.620 859,850 -0.13(-2.74%)
Jun 15, 2018 4.790 4.635 4.750 3,808,825 -0.04(-0.84%)
Jun 14, 2018 4.800 4.820 4.720 4.790 1,235,995 +0.05(+1.05%)
Jun 13, 2018 4.610 4.770 4.570 4.740 1,508,192 +0.17(+3.72%)
Jun 12, 2018 4.470 4.590 4.460 4.570 2,859,271 +0.10(+2.24%)
Jun 11, 2018 4.430 4.470 4.350 4.470 1,145,907 +0.02(+0.45%)
Jun 08, 2018 4.480 4.500 4.420 4.450 906,505 -0.05(-1.11%)
Jun 07, 2018 4.570 4.600 4.500 4.500 653,580 -0.04(-0.88%)
Jun 06, 2018 4.520 4.540 932,638 -0.03(-0.66%)
Jun 05, 2018 4.510 4.600 4.510 4.570 1,389,357 +0.02(+0.44%)
Jun 04, 2018 4.650 4.710 4.540 4.550 1,629,230 -0.13(-2.78%)
Jun 01, 2018 4.820 4.850 4.660 4.680 1,207,067 -0.16(-3.31%)
May 31, 2018 4.830 4.875 4.815 4.840 1,180,984 -0.01(-0.21%)
May 30, 2018 4.890 4.900 4.820 4.850 1,304,322 +0.00(+0.00%)
May 29, 2018 4.790 4.880 4.760 4.850 957,398 -0.01(-0.21%)
May 25, 2018 4.860 4.860 4.860 0 +0.05(+1.04%)
May 24, 2018 4.660 4.830 4.630 4.810 1,154,166 +0.15(+3.22%)
May 23, 2018 4.550 4.680 4.540 4.660 759,286 +0.08(+1.75%)
May 22, 2018 4.670 4.800 4.565 4.580 1,120,144 -0.09(-1.93%)
May 21, 2018 4.790 4.790 4.670 4.670 1,280,936 -0.16(-3.31%)
May 18, 2018 4.830 4.895 4.820 4.830 760,494 -0.03(-0.62%)
May 17, 2018 4.940 4.940 4.840 4.860 579,012 -0.06(-1.22%)
May 16, 2018 4.880 4.940 4.860 4.920 1,142,175 +0.04(+0.82%)
May 15, 2018 4.850 4.900 4.699 4.880 1,506,454 -0.04(-0.81%)
May 14, 2018 4.930 4.970 4.870 4.920 1,168,472 +0.02(+0.41%)
May 11, 2018 4.890 4.960 4.860 4.900 989,572 +0.06(+1.24%)
May 10, 2018 4.840 4.930 4.810 4.840 857,989 +0.04(+0.83%)
May 09, 2018 4.860 4.950 4.750 4.800 1,903,296 -0.09(-1.84%)
May 08, 2018 4.720 4.905 4.650 4.890 1,010,499 +0.14(+2.95%)
May 07, 2018 4.970 5.010 4.740 4.750 1,464,861 -0.27(-5.38%)
May 04, 2018 4.930 5.045 4.930 5.020 818,461 +0.06(+1.21%)
May 03, 2018 5.040 5.040 4.910 4.960 886,593 +0.04(+0.81%)
May 02, 2018 4.910 5.030 4.900 4.920 2,236,286 +0.02(+0.41%)
May 01, 2018 4.760 4.920 4.700 4.900 1,091,883 +0.12(+2.51%)
Apr 30, 2018 4.730 4.850 4.710 4.780 1,353,227 +0.03(+0.63%)
Apr 27, 2018 4.730 4.790 4.700 4.750 406,749 +0.03(+0.64%)
Apr 26, 2018 4.800 4.810 4.690 4.720 656,686 -0.06(-1.26%)
Apr 25, 2018 4.750 4.840 4.740 4.780 1,456,993 -0.02(-0.42%)
Apr 24, 2018 4.600 4.940 4.580 4.800 1,777,679 +0.18(+3.90%)
Apr 23, 2018 4.740 4.740 4.600 4.620 839,108 -0.19(-3.95%)
Apr 20, 2018 4.690 4.825 4.670 4.810 1,384,064 +0.09(+1.91%)
Apr 19, 2018 4.620 4.730 4.580 4.720 984,199 +0.09(+1.94%)
Apr 18, 2018 4.660 4.680 4.585 4.630 1,294,644 +0.02(+0.43%)
Apr 17, 2018 4.690 4.690 4.600 4.610 566,519 -0.07(-1.50%)
Apr 16, 2018 4.620 4.690 4.590 4.680 640,944 +0.03(+0.65%)
Apr 13, 2018 4.650 4.675 4.600 4.650 767,336 +0.03(+0.65%)
Apr 12, 2018 4.630 4.660 4.550 4.620 725,213 -0.03(-0.65%)
Apr 11, 2018 4.640 4.790 4.550 4.650 2,694,531 +0.04(+0.87%)
Apr 10, 2018 4.670 4.670 4.575 4.610 644,349 -0.04(-0.86%)
Apr 09, 2018 4.680 4.680 4.580 4.650 751,966 +0.00(+0.00%)
Apr 06, 2018 4.540 4.690 4.530 4.650 1,419,223 +0.15(+3.33%)
Apr 05, 2018 4.420 4.640 4.410 4.500 1,636,875 -0.07(-1.53%)
Apr 04, 2018 4.600 4.715 4.540 4.570 1,785,352 +0.00(+0.00%)
Apr 03, 2018 4.480 4.580 4.450 4.570 1,350,916 +0.06(+1.33%)
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.