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 28, 2019 5.750 5.920 5.550 5.910 32,987,300 +0.13(+2.25%)
Jun 27, 2019 5.560 5.810 5.520 5.780 4,420,858 +0.12(+2.12%)
Jun 26, 2019 5.400 5.690 5.360 5.660 4,195,714 +0.17(+3.10%)
Jun 25, 2019 5.650 5.770 5.410 5.490 6,254,791 -0.07(-1.26%)
Jun 24, 2019 5.300 5.590 5.250 5.560 4,333,237 +0.34(+6.51%)
Jun 21, 2019 5.190 5.335 5.060 5.220 6,481,300 +0.03(+0.58%)
Jun 20, 2019 5.100 5.200 5.030 5.190 3,407,177 +0.25(+5.06%)
Jun 19, 2019 4.690 4.960 4.690 4.940 2,778,772 +0.16(+3.35%)
Jun 18, 2019 4.720 4.800 4.595 4.780 2,940,961 +0.12(+2.58%)
Jun 17, 2019 4.580 4.670 4.471 4.660 2,377,722 +0.20(+4.48%)
Jun 14, 2019 4.490 4.610 4.440 4.460 2,754,800 +0.02(+0.45%)
Jun 13, 2019 4.290 4.450 4.240 4.440 3,112,973 +0.20(+4.72%)
Jun 12, 2019 4.190 4.290 4.170 4.240 1,013,018 +0.07(+1.68%)
Jun 11, 2019 4.080 4.200 4.040 4.170 1,755,536 +0.09(+2.21%)
Jun 10, 2019 4.100 4.180 4.000 4.080 1,233,930 -0.13(-3.09%)
Jun 07, 2019 4.210 4.280 4.200 4.210 1,391,900 +0.00(+0.00%)
Jun 06, 2019 4.170 4.245 4.170 4.210 1,040,876 +0.01(+0.24%)
Jun 05, 2019 4.230 4.279 4.120 4.200 1,291,223 +0.01(+0.24%)
Jun 04, 2019 4.140 4.190 4.100 4.190 1,394,518 +0.02(+0.48%)
Jun 03, 2019 4.090 4.190 4.080 4.170 1,538,364 +0.12(+2.96%)
May 31, 2019 3.940 4.070 3.910 4.050 1,654,400 +0.16(+4.11%)
May 30, 2019 3.780 3.900 3.690 3.890 1,095,473 +0.08(+2.10%)
May 29, 2019 3.740 3.810 3.724 3.810 1,101,521 +0.07(+1.87%)
May 28, 2019 3.710 3.800 3.700 3.740 1,039,141 -0.03(-0.80%)
May 24, 2019 3.840 3.860 3.730 3.770 976,000 -0.06(-1.57%)
May 23, 2019 3.810 3.910 3.790 3.830 1,190,235 +0.04(+1.06%)
May 22, 2019 3.810 3.860 3.780 3.790 743,549 -0.04(-1.04%)
May 21, 2019 3.800 3.845 3.770 3.830 479,705 +0.02(+0.52%)
May 20, 2019 3.840 3.870 3.800 3.810 749,326 -0.06(-1.55%)
May 17, 2019 3.830 3.880 3.800 3.870 1,131,700 +0.01(+0.26%)
May 16, 2019 3.910 3.935 3.820 3.860 551,876 -0.08(-2.03%)
May 15, 2019 3.920 3.970 3.900 3.940 829,484 +0.01(+0.25%)
May 14, 2019 3.980 3.980 3.870 3.930 927,707 -0.04(-1.01%)
May 13, 2019 3.860 4.010 3.840 3.970 1,801,389 +0.13(+3.39%)
May 10, 2019 3.880 3.900 3.820 3.840 1,921,400 -0.01(-0.26%)
May 09, 2019 3.890 3.910 3.830 3.850 886,791 -0.02(-0.52%)
May 08, 2019 3.990 3.990 3.835 3.870 777,300 -0.09(-2.27%)
May 07, 2019 3.880 3.980 3.850 3.960 1,148,721 +0.07(+1.80%)
May 06, 2019 3.950 3.958 3.870 3.890 846,065 -0.02(-0.51%)
May 03, 2019 3.910 3.970 3.910 3.910 568,100 +0.01(+0.26%)
May 02, 2019 3.920 3.980 3.850 3.900 1,343,971 -0.06(-1.52%)
May 01, 2019 4.000 4.050 3.890 3.960 1,354,222 -0.04(-1.00%)
Apr 30, 2019 3.960 4.010 3.960 4.000 642,044 +0.03(+0.76%)
Apr 29, 2019 4.110 4.110 3.950 3.970 4,483,282 -0.16(-3.87%)
Apr 26, 2019 4.090 4.190 4.090 4.130 657,400 +0.04(+0.98%)
Apr 25, 2019 4.040 4.120 4.030 4.090 1,158,614 +0.04(+0.99%)
Apr 24, 2019 4.030 4.085 4.000 4.050 1,442,533 +0.01(+0.25%)
Apr 23, 2019 4.010 4.090 3.990 4.040 1,177,839 -0.01(-0.25%)
Apr 22, 2019 4.180 4.180 4.030 4.050 878,257 -0.07(-1.70%)
Apr 18, 2019 4.140 4.180 4.080 4.120 778,500 -0.04(-0.96%)
Apr 17, 2019 4.150 4.210 4.100 4.160 947,364 -0.02(-0.48%)
Apr 16, 2019 4.270 4.270 4.135 4.180 1,179,006 -0.15(-3.46%)
Apr 15, 2019 4.290 4.330 4.230 4.330 1,402,317 +0.00(+0.00%)
Apr 12, 2019 4.310 4.350 4.280 4.330 444,000 +0.01(+0.23%)
Apr 11, 2019 4.340 4.360 4.260 4.320 593,917 -0.05(-1.14%)
Apr 10, 2019 4.460 4.500 4.355 4.370 848,505 -0.12(-2.67%)
Apr 09, 2019 4.450 4.540 4.400 4.490 1,092,030 +0.08(+1.81%)
Apr 08, 2019 4.380 4.450 4.360 4.410 1,081,320 +0.12(+2.80%)
Apr 05, 2019 4.300 4.320 4.220 4.290 1,916,300 -0.04(-0.92%)
Apr 04, 2019 4.210 4.359 4.164 4.330 1,061,450 +0.08(+1.88%)
Apr 03, 2019 4.010 4.270 3.970 4.250 2,164,226 +0.09(+2.16%)
Apr 02, 2019 4.040 4.170 4.040 4.160 877,043 +0.10(+2.46%)
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.