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

NovaGold Resources (NY: NG )

2.840 -0.090 (-3.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 4.280 4.321 4.120 4.120 1,244,710 -0.17(-3.96%)
Aug 30, 2023 4.320 4.410 4.235 4.290 976,541 +0.01(+0.23%)
Aug 29, 2023 4.200 4.350 4.180 4.280 876,447 +0.03(+0.71%)
Aug 28, 2023 3.970 4.275 3.965 4.250 1,062,560 +0.26(+6.52%)
Aug 25, 2023 4.140 4.140 3.945 3.990 1,006,988 -0.13(-3.16%)
Aug 24, 2023 4.110 4.185 4.005 4.120 1,054,032 -0.04(-0.96%)
Aug 23, 2023 4.050 4.210 4.050 4.160 859,473 +0.15(+3.74%)
Aug 22, 2023 4.060 4.060 3.940 4.010 668,092 -0.04(-0.99%)
Aug 21, 2023 4.100 4.105 3.930 4.050 1,446,137 -0.03(-0.74%)
Aug 18, 2023 4.100 4.110 4.045 4.080 874,535 -0.05(-1.21%)
Aug 17, 2023 4.060 4.160 4.060 4.130 786,388 +0.07(+1.72%)
Aug 16, 2023 4.090 4.140 4.050 4.060 891,522 -0.07(-1.69%)
Aug 15, 2023 4.210 4.260 4.110 4.130 686,207 -0.09(-2.13%)
Aug 14, 2023 4.340 4.340 4.070 4.220 906,525 -0.14(-3.21%)
Aug 11, 2023 4.280 4.370 4.220 4.360 597,757 +0.07(+1.63%)
Aug 10, 2023 4.290 4.350 4.250 4.290 645,214 +0.05(+1.18%)
Aug 09, 2023 4.240 4.295 4.200 4.240 624,782 -0.01(-0.24%)
Aug 08, 2023 4.300 4.300 4.140 4.250 1,106,641 -0.11(-2.52%)
Aug 07, 2023 4.320 4.390 4.251 4.360 445,388 +0.01(+0.23%)
Aug 04, 2023 4.320 4.420 4.320 4.350 557,469 +0.07(+1.64%)
Aug 03, 2023 4.310 4.365 4.270 4.280 871,503 -0.03(-0.70%)
Aug 02, 2023 4.360 4.370 4.210 4.310 795,362 -0.07(-1.60%)
Aug 01, 2023 4.430 4.443 4.360 4.380 776,705 -0.13(-2.88%)
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%)
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.