Skip to main content

NovaGold Resources (NY: NG )

2.965 +0.205 (+7.43%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.800 7.100 6.800 7.080 281,500 +0.31(+4.58%)
Oct 28, 2004 6.740 7.010 6.730 6.770 263,200 -0.03(-0.44%)
Oct 27, 2004 7.000 7.020 6.750 6.800 283,100 -0.13(-1.88%)
Oct 26, 2004 7.100 7.100 6.910 6.930 312,100 -0.15(-2.12%)
Oct 25, 2004 6.900 7.100 6.900 7.080 393,400 +0.24(+3.51%)
Oct 22, 2004 6.750 6.860 6.750 6.840 185,500 +0.00(+0.00%)
Oct 21, 2004 6.840 6.930 6.760 6.840 260,900 +0.00(+0.00%)
Oct 20, 2004 6.770 7.000 6.760 6.840 375,200 +0.22(+3.32%)
Oct 19, 2004 6.800 6.869 6.600 6.620 155,300 -0.07(-1.05%)
Oct 18, 2004 6.770 6.870 6.470 6.690 367,800 +0.02(+0.30%)
Oct 15, 2004 6.730 6.800 6.570 6.670 239,000 -0.03(-0.45%)
Oct 14, 2004 6.810 6.810 6.700 6.700 315,500 +0.02(+0.30%)
Oct 13, 2004 6.480 6.690 6.420 6.680 507,600 +0.13(+1.98%)
Oct 12, 2004 6.400 6.570 6.350 6.550 456,900 -0.13(-1.95%)
Oct 11, 2004 6.640 6.730 6.500 6.680 236,900 +0.10(+1.52%)
Oct 08, 2004 6.580 6.720 6.580 6.580 244,500 +0.08(+1.23%)
Oct 07, 2004 6.590 6.600 6.500 6.500 290,200 -0.07(-1.07%)
Oct 06, 2004 6.530 6.600 6.400 6.570 375,000 +0.03(+0.46%)
Oct 05, 2004 6.240 6.570 6.240 6.540 652,900 +0.34(+5.48%)
Oct 04, 2004 6.140 6.230 6.010 6.200 640,000 -0.18(-2.82%)
Oct 01, 2004 6.340 6.399 6.200 6.380 437,400 +0.03(+0.47%)
Sep 30, 2004 6.170 6.360 6.160 6.350 825,000 +0.20(+3.25%)
Sep 29, 2004 6.490 6.500 6.070 6.150 507,200 -0.31(-4.80%)
Sep 28, 2004 6.590 6.600 6.400 6.460 618,300 -0.04(-0.62%)
Sep 27, 2004 6.410 6.570 6.360 6.500 249,500 +0.02(+0.31%)
Sep 24, 2004 6.540 6.540 6.420 6.480 148,100 -0.02(-0.31%)
Sep 23, 2004 6.460 6.570 6.400 6.500 198,600 +0.10(+1.56%)
Sep 22, 2004 6.410 6.440 6.280 6.400 191,000 -0.02(-0.31%)
Sep 21, 2004 6.280 6.430 6.270 6.420 270,700 +0.17(+2.72%)
Sep 20, 2004 6.380 6.380 6.140 6.250 386,300 -0.15(-2.34%)
Sep 17, 2004 6.360 6.490 6.280 6.400 415,000 +0.09(+1.43%)
Sep 16, 2004 6.050 6.410 5.940 6.310 566,200 +0.31(+5.17%)
Sep 15, 2004 6.200 6.220 5.990 6.000 362,600 -0.27(-4.31%)
Sep 14, 2004 6.240 6.370 6.160 6.270 341,900 +0.05(+0.80%)
Sep 13, 2004 6.040 6.240 5.980 6.220 291,500 +0.20(+3.32%)
Sep 10, 2004 6.060 6.159 6.010 6.020 206,200 -0.03(-0.50%)
Sep 09, 2004 5.950 6.050 5.880 6.050 154,300 +0.09(+1.51%)
Sep 08, 2004 5.650 5.970 5.610 5.960 260,100 +0.24(+4.20%)
Sep 07, 2004 5.880 5.880 5.600 5.720 420,700 -0.22(-3.70%)
Sep 03, 2004 6.030 6.100 5.900 5.940 439,100 -0.11(-1.82%)
Sep 02, 2004 6.030 6.100 5.980 6.050 235,900 +0.02(+0.33%)
Sep 01, 2004 6.110 6.110 5.910 6.030 420,200 -0.01(-0.17%)
Aug 31, 2004 5.660 6.110 5.580 6.040 552,300 +0.38(+6.71%)
Aug 30, 2004 5.580 5.740 5.580 5.660 265,900 +0.15(+2.72%)
Aug 27, 2004 5.530 5.570 5.410 5.510 128,400 -0.01(-0.18%)
Aug 26, 2004 5.500 5.600 5.460 5.520 298,000 +0.02(+0.36%)
Aug 25, 2004 5.500 5.600 5.500 5.500 443,500 +0.00(+0.00%)
Aug 24, 2004 5.450 5.500 5.290 5.500 319,100 +0.00(+0.00%)
Aug 23, 2004 5.460 5.620 5.430 5.500 237,000 -0.06(-1.08%)
Aug 20, 2004 5.700 5.830 5.540 5.560 549,900 -0.02(-0.36%)
Aug 19, 2004 5.400 5.580 5.400 5.580 304,900 +0.23(+4.30%)
Aug 18, 2004 5.100 5.370 4.970 5.350 239,100 +0.26(+5.11%)
Aug 17, 2004 5.050 5.170 4.950 5.090 212,400 +0.06(+1.19%)
Aug 16, 2004 4.880 5.030 4.850 5.030 187,800 +0.19(+3.93%)
Aug 13, 2004 4.700 4.880 4.650 4.840 242,700 +0.11(+2.33%)
Aug 12, 2004 4.790 4.790 4.690 4.730 84,500 -0.02(-0.42%)
Aug 11, 2004 4.850 4.870 4.710 4.750 79,100 -0.10(-2.06%)
Aug 10, 2004 4.900 4.960 4.840 4.850 116,100 -0.04(-0.82%)
Aug 09, 2004 4.990 4.998 4.750 4.890 107,000 -0.06(-1.21%)
Aug 06, 2004 4.730 4.960 4.730 4.950 165,400 +0.21(+4.43%)
Aug 05, 2004 4.900 4.900 4.710 4.740 111,400 -0.17(-3.46%)
Aug 04, 2004 4.980 4.990 4.752 4.910 276,000 -0.09(-1.80%)
Aug 03, 2004 4.960 5.030 4.900 5.000 81,900 +0.05(+1.01%)
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.