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

NovaGold Resources (NY: NG )

3.070 -0.060 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 4.550 4.665 4.510 4.630 897,918 +0.01(+0.22%)
Oct 28, 2022 4.650 4.650 4.490 4.620 1,371,335 -0.05(-1.07%)
Oct 27, 2022 4.890 4.910 4.630 4.670 1,913,678 -0.22(-4.50%)
Oct 26, 2022 4.770 4.950 4.755 4.890 2,360,435 +0.18(+3.82%)
Oct 25, 2022 4.800 4.820 4.655 4.710 2,015,447 -0.12(-2.48%)
Oct 24, 2022 4.880 4.880 4.715 4.830 1,581,517 -0.05(-1.02%)
Oct 21, 2022 4.630 4.887 4.545 4.880 1,446,692 +0.31(+6.78%)
Oct 20, 2022 4.540 4.690 4.500 4.570 1,219,438 +0.04(+0.88%)
Oct 19, 2022 4.600 4.600 4.460 4.530 1,451,881 -0.15(-3.21%)
Oct 18, 2022 4.670 4.740 4.605 4.680 943,175 +0.07(+1.52%)
Oct 17, 2022 4.560 4.660 4.560 4.610 916,921 +0.16(+3.60%)
Oct 14, 2022 4.540 4.560 4.430 4.450 1,355,653 -0.14(-3.05%)
Oct 13, 2022 4.410 4.630 4.385 4.590 1,885,164 -0.04(-0.86%)
Oct 12, 2022 4.550 4.640 4.460 4.630 1,164,188 +0.11(+2.43%)
Oct 11, 2022 4.510 4.665 4.456 4.520 1,682,296 +0.00(+0.00%)
Oct 10, 2022 4.500 4.600 4.420 4.520 880,714 -0.04(-0.88%)
Oct 07, 2022 4.660 4.705 4.490 4.560 2,124,172 -0.19(-4.00%)
Oct 06, 2022 4.710 4.800 4.660 4.750 1,171,828 +0.00(+0.00%)
Oct 05, 2022 4.890 4.910 4.660 4.750 1,153,423 -0.31(-6.13%)
Oct 04, 2022 5.090 5.130 5.000 5.060 1,168,793 +0.13(+2.64%)
Oct 03, 2022 4.790 4.950 4.760 4.930 2,167,989 +0.24(+5.12%)
Sep 30, 2022 4.650 4.855 4.600 4.690 1,389,191 +0.03(+0.64%)
Sep 29, 2022 4.530 4.665 4.480 4.660 1,194,849 +0.12(+2.64%)
Sep 28, 2022 4.310 4.560 4.310 4.540 2,070,882 +0.24(+5.58%)
Sep 27, 2022 4.350 4.410 4.265 4.300 1,673,921 +0.04(+0.94%)
Sep 26, 2022 4.300 4.510 4.230 4.260 3,223,222 -0.05(-1.16%)
Sep 23, 2022 4.380 4.420 4.220 4.310 1,643,298 -0.13(-2.93%)
Sep 22, 2022 4.430 4.550 4.370 4.440 1,646,578 +0.01(+0.23%)
Sep 21, 2022 4.430 4.600 4.335 4.430 1,896,558 +0.01(+0.23%)
Sep 20, 2022 4.520 4.590 4.360 4.420 1,403,899 -0.19(-4.12%)
Sep 19, 2022 4.380 4.610 4.371 4.610 1,366,635 +0.16(+3.60%)
Sep 16, 2022 4.340 4.555 4.290 4.450 3,216,688 +0.06(+1.37%)
Sep 15, 2022 4.400 4.540 4.370 4.390 1,981,619 -0.06(-1.35%)
Sep 14, 2022 4.520 4.580 4.445 4.450 788,229 -0.05(-1.11%)
Sep 13, 2022 4.560 4.670 4.480 4.500 871,231 -0.24(-5.06%)
Sep 12, 2022 4.650 4.768 4.595 4.740 1,245,754 +0.16(+3.49%)
Sep 09, 2022 4.590 4.635 4.510 4.580 932,558 +0.06(+1.33%)
Sep 08, 2022 4.420 4.528 4.390 4.520 824,910 +0.03(+0.67%)
Sep 07, 2022 4.310 4.500 4.220 4.490 1,231,193 +0.19(+4.42%)
Sep 06, 2022 4.300 4.445 4.240 4.300 1,152,105 +0.02(+0.47%)
Sep 02, 2022 4.250 4.410 4.105 4.280 1,607,429 +0.19(+4.65%)
Sep 01, 2022 4.410 4.410 4.060 4.090 1,854,239 -0.34(-7.67%)
Aug 31, 2022 4.470 4.590 4.430 4.430 910,922 -0.07(-1.56%)
Aug 30, 2022 4.640 4.654 4.460 4.500 961,430 -0.17(-3.64%)
Aug 29, 2022 4.750 4.790 4.640 4.670 728,640 -0.11(-2.30%)
Aug 26, 2022 5.230 5.230 4.750 4.780 1,146,354 -0.46(-8.78%)
Aug 25, 2022 5.230 5.240 5.115 5.240 837,869 +0.03(+0.58%)
Aug 24, 2022 5.000 5.220 4.930 5.210 952,390 +0.20(+3.99%)
Aug 23, 2022 4.900 5.110 4.840 5.010 1,250,344 +0.16(+3.30%)
Aug 22, 2022 4.800 4.870 4.770 4.850 1,038,683 -0.04(-0.82%)
Aug 19, 2022 4.930 4.950 4.850 4.890 1,852,903 -0.03(-0.61%)
Aug 18, 2022 4.840 5.000 4.830 4.920 924,028 +0.04(+0.82%)
Aug 17, 2022 4.940 4.945 4.800 4.880 1,559,155 -0.07(-1.41%)
Aug 16, 2022 4.860 4.960 4.830 4.950 610,537 +0.04(+0.81%)
Aug 15, 2022 4.850 4.930 4.827 4.910 562,559 -0.09(-1.80%)
Aug 12, 2022 4.860 5.010 4.825 5.000 712,327 +0.16(+3.31%)
Aug 11, 2022 4.960 4.990 4.820 4.840 696,627 -0.10(-2.02%)
Aug 10, 2022 4.950 5.030 4.870 4.940 741,834 +0.05(+1.02%)
Aug 09, 2022 4.920 4.920 4.770 4.890 612,570 +0.00(+0.00%)
Aug 08, 2022 4.830 4.925 4.830 4.890 949,975 +0.13(+2.73%)
Aug 05, 2022 4.670 4.760 4.570 4.760 1,081,163 -0.04(-0.83%)
Aug 04, 2022 4.660 4.830 4.640 4.800 982,309 +0.17(+3.67%)
Aug 03, 2022 4.740 4.740 4.510 4.630 1,335,782 -0.08(-1.70%)
Aug 02, 2022 4.830 4.900 4.700 4.710 989,307 -0.09(-1.87%)
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.