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 30, 2008 7.880 7.880 7.430 7.450 504,731 -0.08(-1.06%)
Jun 27, 2008 7.490 7.780 7.370 7.530 893,142 +0.13(+1.76%)
Jun 26, 2008 7.240 7.450 7.230 7.400 515,399 +0.28(+3.93%)
Jun 25, 2008 7.110 7.170 7.010 7.120 503,360 -0.05(-0.70%)
Jun 24, 2008 7.280 7.350 7.130 7.170 536,042 -0.22(-2.98%)
Jun 23, 2008 7.290 7.390 7.210 7.390 531,407 +0.01(+0.14%)
Jun 20, 2008 7.450 7.590 7.280 7.380 486,076 -0.05(-0.67%)
Jun 19, 2008 7.580 7.750 7.350 7.430 374,879 -0.28(-3.63%)
Jun 18, 2008 7.810 7.810 7.540 7.710 401,743 -0.03(-0.39%)
Jun 17, 2008 7.760 7.920 7.640 7.740 354,929 -0.06(-0.77%)
Jun 16, 2008 7.800 7.990 7.750 7.800 460,558 +0.10(+1.30%)
Jun 13, 2008 7.780 7.810 7.500 7.700 412,938 -0.02(-0.26%)
Jun 12, 2008 7.800 7.860 7.650 7.720 369,433 -0.17(-2.15%)
Jun 11, 2008 8.030 8.150 7.840 7.890 434,512 +0.14(+1.81%)
Jun 10, 2008 8.230 8.510 7.672 7.750 1,115,699 -0.85(-9.88%)
Jun 09, 2008 8.430 8.630 8.400 8.600 430,749 +0.18(+2.14%)
Jun 06, 2008 8.200 8.640 8.200 8.420 612,332 +0.23(+2.81%)
Jun 05, 2008 8.210 8.300 8.140 8.190 484,707 -0.12(-1.44%)
Jun 04, 2008 8.260 8.390 8.200 8.310 281,164 -0.01(-0.12%)
Jun 03, 2008 8.300 8.400 8.160 8.320 425,603 +0.02(+0.24%)
Jun 02, 2008 8.370 8.411 8.260 8.300 570,221 -0.07(-0.84%)
May 30, 2008 8.230 8.370 8.190 8.370 304,950 +0.07(+0.84%)
May 29, 2008 8.400 8.410 8.200 8.300 590,559 -0.16(-1.89%)
May 28, 2008 8.110 8.480 7.980 8.460 462,931 +0.25(+3.05%)
May 27, 2008 8.750 8.770 8.150 8.210 718,286 -0.56(-6.39%)
May 26, 2008 8.780 8.870 8.650 8.770 0 +0.00(+0.00%)
May 23, 2008 8.780 8.870 8.650 8.770 381,714 +0.19(+2.21%)
May 22, 2008 8.860 8.950 8.510 8.580 821,890 -0.16(-1.83%)
May 21, 2008 8.340 8.890 8.340 8.740 1,152,068 +0.45(+5.43%)
May 20, 2008 8.190 8.370 8.160 8.290 524,522 +0.10(+1.22%)
May 19, 2008 8.190 8.200 8.060 8.190 347,294 +0.14(+1.74%)
May 16, 2008 7.900 8.100 7.900 8.050 580,883 +0.17(+2.16%)
May 15, 2008 7.650 7.890 7.650 7.880 472,124 +0.29(+3.82%)
May 14, 2008 7.650 7.690 7.500 7.590 455,257 -0.06(-0.78%)
May 13, 2008 7.860 7.930 7.550 7.650 629,388 -0.25(-3.16%)
May 12, 2008 7.850 7.970 7.770 7.900 463,150 +0.10(+1.28%)
May 09, 2008 7.710 7.800 7.460 7.800 306,183 +0.28(+3.72%)
May 08, 2008 7.350 7.550 7.350 7.520 392,203 +0.11(+1.49%)
May 07, 2008 7.550 7.600 7.250 7.410 475,875 -0.17(-2.24%)
May 06, 2008 7.500 7.650 7.360 7.580 528,188 +0.13(+1.74%)
May 05, 2008 7.420 7.740 7.400 7.450 544,399 +0.11(+1.50%)
May 02, 2008 7.300 7.610 7.300 7.340 470,845 +0.01(+0.14%)
May 01, 2008 7.390 7.700 6.990 7.330 1,533,791 -0.01(-0.14%)
Apr 30, 2008 6.890 7.500 6.890 7.340 711,166 +0.37(+5.31%)
Apr 29, 2008 7.000 7.050 6.910 6.970 431,308 -0.03(-0.43%)
Apr 28, 2008 7.080 7.250 6.760 7.000 669,200 +0.00(+0.00%)
Apr 25, 2008 6.850 7.120 6.850 7.000 762,593 +0.13(+1.89%)
Apr 24, 2008 6.950 6.950 6.770 6.870 1,079,717 -0.12(-1.72%)
Apr 23, 2008 7.200 7.200 6.910 6.990 1,009,337 -0.15(-2.10%)
Apr 22, 2008 7.110 7.210 7.010 7.140 1,101,019 -0.08(-1.11%)
Apr 21, 2008 7.400 7.480 7.100 7.220 754,853 -0.18(-2.43%)
Apr 18, 2008 7.470 7.500 7.330 7.400 629,122 -0.09(-1.20%)
Apr 17, 2008 7.670 7.790 7.400 7.490 735,584 -0.16(-2.09%)
Apr 16, 2008 7.650 7.750 7.500 7.650 993,615 +0.11(+1.46%)
Apr 15, 2008 7.940 7.950 7.510 7.540 1,382,261 -0.19(-2.46%)
Apr 14, 2008 7.930 7.930 7.600 7.730 619,865 +0.05(+0.65%)
Apr 11, 2008 7.770 7.850 7.600 7.680 480,758 -0.12(-1.54%)
Apr 10, 2008 7.800 8.010 7.650 7.800 480,931 -0.02(-0.26%)
Apr 09, 2008 7.850 7.940 7.700 7.820 446,255 -0.03(-0.38%)
Apr 08, 2008 7.850 7.980 7.730 7.850 491,604 +0.00(+0.00%)
Apr 07, 2008 8.360 8.370 7.850 7.850 911,220 -0.25(-3.09%)
Apr 04, 2008 7.890 8.150 7.800 8.100 613,147 +0.30(+3.85%)
Apr 03, 2008 7.720 8.000 7.640 7.800 560,900 +0.15(+1.96%)
Apr 02, 2008 7.650 7.850 7.510 7.650 992,075 +0.14(+1.86%)
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.