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, 2021 7.920 8.109 7.850 8.010 1,257,314 +0.02(+0.25%)
Jun 29, 2021 8.010 8.100 7.920 7.990 1,327,643 -0.08(-0.99%)
Jun 28, 2021 8.060 8.218 7.980 8.070 1,303,599 +0.06(+0.75%)
Jun 25, 2021 8.300 8.320 8.010 8.010 3,371,808 -0.24(-2.91%)
Jun 24, 2021 8.310 8.370 8.190 8.250 701,567 -0.04(-0.48%)
Jun 23, 2021 8.400 8.480 8.260 8.290 1,070,109 -0.06(-0.72%)
Jun 22, 2021 8.280 8.360 8.210 8.350 1,005,564 +0.03(+0.36%)
Jun 21, 2021 8.270 8.350 8.130 8.320 1,009,985 +0.16(+1.96%)
Jun 18, 2021 8.450 8.550 8.150 8.160 3,599,351 -0.36(-4.23%)
Jun 17, 2021 8.810 8.860 8.477 8.520 1,729,804 -0.53(-5.86%)
Jun 16, 2021 9.230 9.350 9.020 9.050 1,271,021 -0.22(-2.37%)
Jun 15, 2021 9.300 9.320 9.120 9.270 880,500 -0.05(-0.54%)
Jun 14, 2021 9.580 9.640 9.290 9.320 1,167,680 -0.40(-4.12%)
Jun 11, 2021 9.720 9.829 9.678 9.720 610,200 -0.11(-1.12%)
Jun 10, 2021 9.610 9.830 9.510 9.830 655,380 +0.26(+2.72%)
Jun 09, 2021 9.830 9.890 9.530 9.570 816,236 -0.29(-2.94%)
Jun 08, 2021 9.920 9.940 9.805 9.860 618,442 -0.13(-1.30%)
Jun 07, 2021 10.15 10.17 9.958 9.990 797,959 -0.23(-2.25%)
Jun 04, 2021 10.23 10.34 10.20 10.22 558,696 +0.06(+0.59%)
Jun 03, 2021 10.04 10.22 9.890 10.16 1,114,097 -0.14(-1.36%)
Jun 02, 2021 10.23 10.44 10.23 10.30 642,401 -0.04(-0.39%)
Jun 01, 2021 10.39 10.45 10.20 10.34 741,213 +0.08(+0.78%)
May 28, 2021 10.17 10.28 10.16 10.26 667,691 +0.06(+0.59%)
May 27, 2021 10.22 10.31 10.11 10.20 696,880 -0.06(-0.58%)
May 26, 2021 10.25 10.34 10.16 10.26 448,051 +0.09(+0.88%)
May 25, 2021 10.23 10.24 10.05 10.17 596,629 -0.06(-0.59%)
May 24, 2021 10.32 10.32 10.16 10.23 437,553 +0.00(+0.00%)
May 21, 2021 10.23 10.29 10.04 10.23 809,779 +0.16(+1.59%)
May 20, 2021 9.800 10.19 9.780 10.07 629,214 +0.24(+2.44%)
May 19, 2021 10.03 10.27 9.730 9.830 1,062,913 -0.32(-3.15%)
May 18, 2021 10.37 10.39 10.07 10.15 1,325,558 -0.13(-1.26%)
May 17, 2021 9.820 10.29 9.797 10.28 1,242,925 +0.46(+4.68%)
May 14, 2021 9.600 9.875 9.510 9.820 889,676 +0.40(+4.25%)
May 13, 2021 9.400 9.430 9.180 9.420 425,479 +0.08(+0.86%)
May 12, 2021 9.690 9.810 9.340 9.340 760,834 -0.39(-4.01%)
May 11, 2021 9.190 9.740 9.150 9.730 839,318 +0.41(+4.40%)
May 10, 2021 9.720 9.870 9.320 9.320 884,081 -0.30(-3.12%)
May 07, 2021 9.650 9.700 9.480 9.620 798,713 +0.11(+1.16%)
May 06, 2021 9.290 9.630 9.290 9.510 1,056,621 +0.30(+3.26%)
May 05, 2021 9.140 9.235 9.000 9.210 415,061 +0.08(+0.88%)
May 04, 2021 9.370 9.580 9.120 9.130 621,158 -0.29(-3.08%)
May 03, 2021 9.080 9.440 9.060 9.420 920,624 +0.43(+4.78%)
Apr 30, 2021 9.260 9.260 8.925 8.990 1,118,300 -0.18(-1.96%)
Apr 29, 2021 9.370 9.390 9.060 9.170 653,429 -0.27(-2.86%)
Apr 28, 2021 9.150 9.485 9.060 9.440 745,849 +0.22(+2.39%)
Apr 27, 2021 9.390 9.450 9.210 9.220 633,896 -0.18(-1.91%)
Apr 26, 2021 9.610 9.610 9.370 9.400 505,312 -0.22(-2.29%)
Apr 23, 2021 9.800 9.850 9.520 9.620 658,900 -0.17(-1.74%)
Apr 22, 2021 9.840 9.940 9.660 9.790 941,931 -0.06(-0.61%)
Apr 21, 2021 9.670 9.860 9.570 9.850 803,331 +0.22(+2.28%)
Apr 20, 2021 9.380 9.640 9.325 9.630 709,091 +0.17(+1.80%)
Apr 19, 2021 9.530 9.560 9.350 9.460 635,630 -0.17(-1.77%)
Apr 16, 2021 9.900 9.910 9.575 9.630 686,700 -0.10(-1.03%)
Apr 15, 2021 9.500 9.780 9.500 9.730 1,144,555 +0.35(+3.73%)
Apr 14, 2021 9.390 9.490 9.310 9.380 723,669 -0.06(-0.64%)
Apr 13, 2021 9.200 9.470 9.150 9.440 725,035 +0.34(+3.74%)
Apr 12, 2021 9.350 9.350 9.090 9.100 444,739 -0.31(-3.29%)
Apr 09, 2021 9.480 9.640 9.320 9.410 1,054,800 -0.19(-1.98%)
Apr 08, 2021 9.200 9.600 9.180 9.600 1,153,105 +0.60(+6.67%)
Apr 07, 2021 9.220 9.240 8.990 9.000 714,768 -0.27(-2.91%)
Apr 06, 2021 9.340 9.430 9.200 9.270 819,579 +0.07(+0.76%)
Apr 05, 2021 9.360 9.390 9.150 9.200 694,125 -0.11(-1.18%)
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.