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 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%)
Apr 01, 2021 8.860 9.310 8.810 9.310 1,220,000 +0.55(+6.28%)
Mar 31, 2021 8.550 8.780 8.500 8.760 1,673,298 +0.21(+2.46%)
Mar 30, 2021 8.900 8.960 8.530 8.550 1,090,678 -0.58(-6.35%)
Mar 29, 2021 8.960 9.180 8.890 9.130 906,937 +0.08(+0.88%)
Mar 26, 2021 8.900 9.060 8.761 9.050 683,200 +0.23(+2.61%)
Mar 25, 2021 8.930 9.040 8.690 8.820 804,185 -0.15(-1.67%)
Mar 24, 2021 9.010 9.200 8.940 8.970 927,807 -0.07(-0.77%)
Mar 23, 2021 9.110 9.230 8.980 9.040 924,931 -0.18(-1.95%)
Mar 22, 2021 9.570 9.620 9.220 9.220 1,093,888 -0.45(-4.65%)
Mar 19, 2021 9.380 9.670 9.210 9.670 3,794,600 +0.47(+5.11%)
Mar 18, 2021 9.210 9.400 9.130 9.200 943,502 -0.17(-1.81%)
Mar 17, 2021 9.030 9.380 8.900 9.370 1,274,734 +0.35(+3.88%)
Mar 16, 2021 9.000 9.090 8.850 9.020 927,273 +0.03(+0.33%)
Mar 15, 2021 8.660 8.990 8.660 8.990 1,358,404 +0.38(+4.41%)
Mar 12, 2021 8.280 8.720 8.270 8.610 1,032,500 +0.15(+1.77%)
Mar 11, 2021 8.450 8.490 8.250 8.460 1,362,024 +0.11(+1.32%)
Mar 10, 2021 8.320 8.430 8.218 8.350 848,415 +0.01(+0.12%)
Mar 09, 2021 8.380 8.560 8.210 8.340 1,201,281 +0.19(+2.33%)
Mar 08, 2021 8.380 8.380 8.150 8.150 1,359,457 -0.12(-1.45%)
Mar 05, 2021 8.130 8.300 8.011 8.270 2,021,800 +0.09(+1.10%)
Mar 04, 2021 8.420 8.610 8.090 8.180 1,717,407 -0.22(-2.62%)
Mar 03, 2021 8.520 8.580 8.260 8.400 1,346,254 -0.25(-2.89%)
Mar 02, 2021 8.390 8.720 8.205 8.650 2,021,208 +0.31(+3.72%)
Mar 01, 2021 8.360 8.510 8.190 8.340 2,330,286 -0.01(-0.12%)
Feb 26, 2021 8.920 8.960 8.305 8.350 2,801,700 -0.61(-6.81%)
Feb 25, 2021 9.020 9.120 8.880 8.960 1,822,068 -0.20(-2.18%)
Feb 24, 2021 9.000 9.200 8.880 9.160 942,604 +0.14(+1.55%)
Feb 23, 2021 9.240 9.240 8.950 9.020 1,533,518 -0.30(-3.22%)
Feb 22, 2021 9.090 9.410 9.030 9.320 1,442,394 +0.31(+3.44%)
Feb 19, 2021 8.960 9.220 8.890 9.010 1,372,200 +0.01(+0.11%)
Feb 18, 2021 9.100 9.190 8.950 9.000 1,260,661 -0.10(-1.10%)
Feb 17, 2021 8.830 9.105 8.710 9.100 1,407,591 +0.08(+0.89%)
Feb 16, 2021 9.290 9.320 9.020 9.020 838,699 -0.35(-3.74%)
Feb 12, 2021 9.110 9.490 8.940 9.370 1,052,400 +0.20(+2.18%)
Feb 11, 2021 9.500 9.600 9.090 9.170 768,314 -0.31(-3.27%)
Feb 10, 2021 9.710 9.720 9.420 9.480 879,246 -0.14(-1.46%)
Feb 09, 2021 9.780 9.850 9.500 9.620 779,047 -0.07(-0.72%)
Feb 08, 2021 9.400 9.720 9.310 9.690 1,200,233 +0.52(+5.67%)
Feb 05, 2021 9.220 9.240 9.010 9.170 794,100 +0.00(+0.00%)
Feb 04, 2021 9.000 9.180 8.820 9.170 813,028 -0.03(-0.33%)
Feb 03, 2021 9.340 9.470 9.130 9.200 812,299 -0.23(-2.44%)
Feb 02, 2021 9.320 9.630 9.085 9.430 1,184,459 -0.15(-1.57%)
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.