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

NovaGold Resources (NY: NG )

3.025 -0.005 (-0.17%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 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, 2019 3.960 4.010 3.960 4.000 642,044 +0.03(+0.76%)
Apr 29, 2019 4.110 4.110 3.950 3.970 4,483,282 -0.16(-3.87%)
Apr 26, 2019 4.090 4.190 4.090 4.130 657,400 +0.04(+0.98%)
Apr 25, 2019 4.040 4.120 4.030 4.090 1,158,614 +0.04(+0.99%)
Apr 24, 2019 4.030 4.085 4.000 4.050 1,442,533 +0.01(+0.25%)
Apr 23, 2019 4.010 4.090 3.990 4.040 1,177,839 -0.01(-0.25%)
Apr 22, 2019 4.180 4.180 4.030 4.050 878,257 -0.07(-1.70%)
Apr 18, 2019 4.140 4.180 4.080 4.120 778,500 -0.04(-0.96%)
Apr 17, 2019 4.150 4.210 4.100 4.160 947,364 -0.02(-0.48%)
Apr 16, 2019 4.270 4.270 4.135 4.180 1,179,006 -0.15(-3.46%)
Apr 15, 2019 4.290 4.330 4.230 4.330 1,402,317 +0.00(+0.00%)
Apr 12, 2019 4.310 4.350 4.280 4.330 444,000 +0.01(+0.23%)
Apr 11, 2019 4.340 4.360 4.260 4.320 593,917 -0.05(-1.14%)
Apr 10, 2019 4.460 4.500 4.355 4.370 848,505 -0.12(-2.67%)
Apr 09, 2019 4.450 4.540 4.400 4.490 1,092,030 +0.08(+1.81%)
Apr 08, 2019 4.380 4.450 4.360 4.410 1,081,320 +0.12(+2.80%)
Apr 05, 2019 4.300 4.320 4.220 4.290 1,916,300 -0.04(-0.92%)
Apr 04, 2019 4.210 4.359 4.164 4.330 1,061,450 +0.08(+1.88%)
Apr 03, 2019 4.010 4.270 3.970 4.250 2,164,226 +0.09(+2.16%)
Apr 02, 2019 4.040 4.170 4.040 4.160 877,043 +0.10(+2.46%)
Apr 01, 2019 4.160 4.190 3.990 4.060 1,487,968 -0.11(-2.64%)
Mar 29, 2019 4.230 4.230 4.130 4.170 933,100 -0.01(-0.24%)
Mar 28, 2019 4.310 4.310 4.150 4.180 1,810,582 -0.17(-3.91%)
Mar 27, 2019 4.390 4.430 4.340 4.350 860,715 -0.07(-1.58%)
Mar 26, 2019 4.380 4.460 4.345 4.420 953,391 -0.03(-0.67%)
Mar 25, 2019 4.360 4.500 4.340 4.450 1,507,747 +0.13(+3.01%)
Mar 22, 2019 4.250 4.410 4.250 4.320 1,183,500 +0.02(+0.47%)
Mar 21, 2019 4.300 4.320 4.185 4.300 969,920 +0.04(+0.94%)
Mar 20, 2019 4.230 4.295 4.100 4.260 1,417,230 +0.04(+0.95%)
Mar 19, 2019 4.230 4.280 4.210 4.220 579,105 -0.01(-0.24%)
Mar 18, 2019 4.330 4.330 4.180 4.230 1,189,160 -0.08(-1.86%)
Mar 15, 2019 4.330 4.345 4.210 4.310 4,001,800 +0.01(+0.23%)
Mar 14, 2019 4.250 4.330 4.240 4.300 1,414,899 -0.05(-1.15%)
Mar 13, 2019 4.150 4.370 4.145 4.350 2,235,191 +0.20(+4.82%)
Mar 12, 2019 4.220 4.250 4.140 4.150 1,124,564 -0.07(-1.66%)
Mar 11, 2019 4.230 4.240 4.090 4.220 1,633,885 +0.00(+0.00%)
Mar 08, 2019 4.050 4.220 4.040 4.220 2,612,300 +0.22(+5.50%)
Mar 07, 2019 3.920 4.010 3.875 4.000 1,687,579 +0.11(+2.83%)
Mar 06, 2019 3.930 3.960 3.850 3.890 1,321,354 -0.07(-1.77%)
Mar 05, 2019 3.950 3.970 3.910 3.960 979,352 +0.01(+0.25%)
Mar 04, 2019 3.840 3.980 3.840 3.950 1,204,682 +0.02(+0.51%)
Mar 01, 2019 3.960 3.980 3.865 3.930 1,817,200 -0.04(-1.01%)
Feb 28, 2019 3.910 4.000 3.840 3.970 1,807,903 +0.02(+0.51%)
Feb 27, 2019 3.930 3.970 3.850 3.950 2,447,901 -0.01(-0.25%)
Feb 26, 2019 3.830 3.960 3.760 3.960 1,542,559 +0.09(+2.33%)
Feb 25, 2019 3.930 3.970 3.860 3.870 1,059,956 -0.06(-1.53%)
Feb 22, 2019 3.870 3.950 3.840 3.930 1,883,300 +0.09(+2.34%)
Feb 21, 2019 3.800 3.855 3.680 3.840 2,207,030 +0.01(+0.26%)
Feb 20, 2019 3.830 3.900 3.800 3.830 1,230,473 -0.02(-0.52%)
Feb 19, 2019 3.790 3.880 3.790 3.850 1,550,527 +0.06(+1.58%)
Feb 15, 2019 3.710 3.790 3.640 3.790 1,143,400 +0.07(+1.88%)
Feb 14, 2019 3.660 3.720 3.620 3.720 891,041 +0.08(+2.20%)
Feb 13, 2019 3.520 3.660 3.515 3.640 1,345,357 +0.08(+2.25%)
Feb 12, 2019 3.670 3.670 3.540 3.560 615,986 -0.07(-1.93%)
Feb 11, 2019 3.700 3.710 3.620 3.630 733,045 -0.07(-1.89%)
Feb 08, 2019 3.690 3.730 3.660 3.700 516,500 +0.02(+0.54%)
Feb 07, 2019 3.750 3.770 3.660 3.680 703,574 -0.07(-1.87%)
Feb 06, 2019 3.760 3.860 3.725 3.750 658,352 -0.07(-1.83%)
Feb 05, 2019 3.890 3.890 3.770 3.820 658,633 -0.04(-1.04%)
Feb 04, 2019 3.810 3.900 3.790 3.860 1,720,223 +0.01(+0.26%)
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.