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

NovaGold Resources (NY: NG )

3.030 +0.030 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 5.390 5.490 5.385 5.440 861,237 -0.03(-0.55%)
Apr 27, 2023 5.320 5.470 5.320 5.470 656,892 +0.05(+0.92%)
Apr 26, 2023 5.570 5.600 5.390 5.420 998,382 -0.12(-2.17%)
Apr 25, 2023 5.530 5.540 5.420 5.540 729,448 -0.03(-0.54%)
Apr 24, 2023 5.530 5.570 5.480 5.570 660,371 +0.01(+0.18%)
Apr 21, 2023 5.600 5.645 5.500 5.560 825,092 -0.11(-1.94%)
Apr 20, 2023 5.650 5.740 5.620 5.670 741,837 +0.02(+0.35%)
Apr 19, 2023 5.750 5.800 5.615 5.650 1,282,197 -0.23(-3.91%)
Apr 18, 2023 5.900 5.975 5.750 5.880 1,068,343 +0.02(+0.34%)
Apr 17, 2023 6.130 6.140 5.860 5.860 944,170 -0.36(-5.79%)
Apr 14, 2023 6.380 6.390 6.140 6.220 1,084,432 -0.19(-2.96%)
Apr 13, 2023 6.360 6.510 6.350 6.410 1,267,643 +0.20(+3.22%)
Apr 12, 2023 6.230 6.260 6.140 6.210 1,025,984 +0.10(+1.64%)
Apr 11, 2023 6.100 6.210 5.980 6.110 1,505,328 +0.17(+2.86%)
Apr 10, 2023 5.970 6.040 5.850 5.940 1,525,590 -0.10(-1.66%)
Apr 06, 2023 6.000 6.040 5.850 6.040 1,005,665 +0.01(+0.17%)
Apr 05, 2023 6.530 6.620 5.830 6.030 2,450,280 -0.52(-7.94%)
Apr 04, 2023 6.330 6.680 6.270 6.550 2,000,352 +0.20(+3.15%)
Apr 03, 2023 6.230 6.395 6.180 6.350 1,249,522 +0.13(+2.09%)
Mar 31, 2023 6.250 6.290 6.100 6.220 1,232,935 -0.04(-0.64%)
Mar 30, 2023 6.170 6.260 6.120 6.260 1,069,968 +0.15(+2.45%)
Mar 29, 2023 6.110 6.180 6.040 6.110 969,101 +0.00(+0.00%)
Mar 28, 2023 5.950 6.120 5.900 6.110 640,956 +0.17(+2.86%)
Mar 27, 2023 5.910 5.945 5.800 5.940 831,586 -0.05(-0.83%)
Mar 24, 2023 5.850 6.030 5.835 5.990 962,491 +0.17(+2.92%)
Mar 23, 2023 5.730 5.910 5.725 5.820 930,663 +0.13(+2.28%)
Mar 22, 2023 5.700 5.860 5.630 5.690 1,045,309 +0.03(+0.53%)
Mar 21, 2023 5.840 5.870 5.590 5.660 732,451 -0.25(-4.23%)
Mar 20, 2023 5.810 5.940 5.730 5.910 1,295,333 +0.14(+2.43%)
Mar 17, 2023 5.690 5.920 5.640 5.770 4,438,963 +0.17(+3.04%)
Mar 16, 2023 5.580 5.620 5.490 5.600 815,742 +0.00(+0.00%)
Mar 15, 2023 5.730 5.730 5.495 5.600 1,237,795 -0.07(-1.23%)
Mar 14, 2023 5.700 5.715 5.590 5.670 1,604,313 +0.04(+0.71%)
Mar 13, 2023 5.480 5.730 5.455 5.630 1,138,720 +0.31(+5.83%)
Mar 10, 2023 5.370 5.560 5.310 5.320 793,508 +0.00(+0.00%)
Mar 09, 2023 5.450 5.510 5.315 5.320 743,524 -0.08(-1.48%)
Mar 08, 2023 5.450 5.490 5.322 5.400 747,503 -0.05(-0.92%)
Mar 07, 2023 5.610 5.610 5.435 5.450 786,065 -0.21(-3.71%)
Mar 06, 2023 5.800 5.800 5.610 5.660 674,467 -0.14(-2.41%)
Mar 03, 2023 5.770 5.820 5.700 5.800 507,954 +0.09(+1.58%)
Mar 02, 2023 5.690 5.745 5.655 5.710 365,625 -0.04(-0.70%)
Mar 01, 2023 5.620 5.790 5.600 5.750 706,325 +0.16(+2.86%)
Feb 28, 2023 5.540 5.650 5.480 5.590 959,075 +0.05(+0.90%)
Feb 27, 2023 5.550 5.625 5.510 5.540 594,743 +0.04(+0.73%)
Feb 24, 2023 5.500 5.505 5.400 5.500 805,014 -0.04(-0.72%)
Feb 23, 2023 5.600 5.650 5.510 5.540 551,406 -0.06(-1.07%)
Feb 22, 2023 5.690 5.690 5.570 5.600 606,681 -0.09(-1.58%)
Feb 21, 2023 5.790 5.900 5.635 5.690 795,778 -0.14(-2.40%)
Feb 17, 2023 5.840 5.880 5.690 5.830 712,005 -0.01(-0.17%)
Feb 16, 2023 5.780 5.910 5.665 5.840 1,284,966 -0.03(-0.51%)
Feb 15, 2023 5.920 5.935 5.760 5.870 927,766 -0.17(-2.81%)
Feb 14, 2023 6.000 6.140 5.925 6.040 840,116 +0.01(+0.17%)
Feb 13, 2023 6.080 6.080 6.000 6.030 588,352 -0.02(-0.33%)
Feb 10, 2023 6.120 6.150 6.020 6.050 667,327 -0.03(-0.49%)
Feb 09, 2023 6.180 6.250 6.050 6.080 1,174,927 -0.02(-0.33%)
Feb 08, 2023 6.180 6.260 6.090 6.100 750,283 -0.09(-1.45%)
Feb 07, 2023 6.150 6.275 6.080 6.190 1,034,373 +0.03(+0.49%)
Feb 06, 2023 6.160 6.205 6.065 6.160 1,176,555 -0.04(-0.65%)
Feb 03, 2023 6.320 6.320 6.125 6.200 1,047,637 -0.19(-2.97%)
Feb 02, 2023 6.440 6.500 6.250 6.390 1,591,377 -0.03(-0.47%)
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.