Skip to main content

NovaGold Resources (NY: NG )

3.460 -0.240 (-6.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.000 5.100 4.950 5.020 356,400 +0.12(+2.45%)
Mar 30, 2004 5.060 5.200 4.880 4.900 348,400 -0.06(-1.21%)
Mar 29, 2004 4.940 4.990 4.800 4.960 169,600 +0.10(+2.06%)
Mar 26, 2004 4.620 4.880 4.620 4.860 147,800 +0.32(+7.05%)
Mar 25, 2004 4.450 4.540 4.400 4.540 206,300 +0.08(+1.79%)
Mar 24, 2004 4.530 4.540 4.410 4.460 268,200 -0.11(-2.41%)
Mar 23, 2004 4.670 4.710 4.530 4.570 252,000 -0.13(-2.77%)
Mar 22, 2004 4.860 4.950 4.670 4.700 260,800 -0.16(-3.29%)
Mar 19, 2004 4.920 4.920 4.810 4.860 101,100 -0.05(-1.02%)
Mar 18, 2004 4.820 4.930 4.820 4.910 121,400 +0.11(+2.29%)
Mar 17, 2004 4.800 4.820 4.740 4.800 109,100 -0.06(-1.23%)
Mar 16, 2004 4.830 4.950 4.790 4.860 46,800 +0.06(+1.25%)
Mar 15, 2004 4.750 4.880 4.750 4.800 73,700 +0.06(+1.27%)
Mar 12, 2004 4.750 4.800 4.700 4.740 60,600 -0.07(-1.46%)
Mar 11, 2004 4.900 4.900 4.760 4.810 52,800 -0.04(-0.82%)
Mar 10, 2004 4.910 4.960 4.820 4.850 121,100 -0.07(-1.42%)
Mar 09, 2004 4.980 4.980 4.890 4.920 98,600 +0.02(+0.41%)
Mar 08, 2004 4.900 5.000 4.900 4.900 71,000 -0.10(-2.00%)
Mar 05, 2004 4.950 5.050 4.920 5.000 149,200 +0.12(+2.46%)
Mar 04, 2004 4.880 4.970 4.870 4.880 101,800 +0.01(+0.21%)
Mar 03, 2004 4.800 4.880 4.730 4.870 54,300 +0.07(+1.46%)
Mar 02, 2004 4.930 4.990 4.730 4.800 102,000 -0.13(-2.64%)
Mar 01, 2004 4.890 4.990 4.860 4.930 68,200 +0.14(+2.92%)
Feb 27, 2004 4.720 4.790 4.710 4.790 84,000 +0.07(+1.48%)
Feb 26, 2004 4.890 4.890 4.720 4.720 146,900 -0.17(-3.48%)
Feb 25, 2004 5.000 5.000 4.800 4.890 135,400 -0.17(-3.36%)
Feb 24, 2004 4.290 5.100 4.290 5.060 86,900 +0.16(+3.27%)
Feb 23, 2004 4.980 5.000 4.850 4.900 185,300 -0.10(-2.00%)
Feb 20, 2004 5.120 5.120 4.940 5.000 123,700 -0.15(-2.91%)
Feb 19, 2004 5.150 5.150 5.050 5.150 156,700 +0.04(+0.78%)
Feb 18, 2004 5.340 5.350 5.070 5.110 107,000 -0.23(-4.31%)
Feb 17, 2004 5.340 5.400 5.320 5.340 211,200 +0.08(+1.52%)
Feb 13, 2004 5.300 5.400 5.210 5.260 122,800 +0.03(+0.57%)
Feb 12, 2004 5.340 5.340 5.230 5.230 139,500 -0.10(-1.88%)
Feb 11, 2004 5.250 5.340 5.200 5.330 239,600 +0.13(+2.50%)
Feb 10, 2004 5.350 5.380 5.150 5.200 172,500 -0.05(-0.95%)
Feb 09, 2004 5.350 5.350 5.250 5.250 119,900 +0.02(+0.38%)
Feb 06, 2004 5.120 5.270 5.100 5.230 159,600 +0.21(+4.18%)
Feb 05, 2004 5.000 5.030 4.920 5.020 57,300 -0.02(-0.40%)
Feb 04, 2004 5.070 5.080 4.900 5.040 87,000 +0.07(+1.41%)
Feb 03, 2004 4.900 5.050 4.900 4.970 216,700 +0.09(+1.84%)
Feb 02, 2004 5.470 5.470 4.760 4.880 345,200 -0.10(-2.01%)
Jan 30, 2004 4.960 5.070 4.760 4.980 178,300 +0.04(+0.81%)
Jan 29, 2004 5.300 5.300 4.750 4.940 395,700 -0.36(-6.79%)
Jan 28, 2004 5.380 5.620 5.160 5.300 177,800 +0.01(+0.19%)
Jan 27, 2004 5.180 5.310 5.160 5.290 125,900 +0.27(+5.38%)
Jan 26, 2004 5.170 5.200 5.010 5.020 128,500 -0.21(-4.02%)
Jan 23, 2004 5.390 5.400 5.060 5.230 178,300 -0.16(-2.97%)
Jan 22, 2004 5.500 5.550 5.360 5.390 139,200 -0.10(-1.82%)
Jan 21, 2004 5.420 5.560 5.250 5.490 121,900 +0.08(+1.48%)
Jan 20, 2004 5.300 5.460 5.150 5.410 312,600 +0.13(+2.46%)
Jan 16, 2004 5.150 5.280 4.950 5.280 314,900 +0.18(+3.53%)
Jan 15, 2004 5.150 5.240 4.920 5.100 248,700 -0.15(-2.86%)
Jan 14, 2004 5.600 5.600 5.170 5.250 319,000 -0.41(-7.24%)
Jan 13, 2004 5.750 6.000 5.660 5.660 151,200 -0.14(-2.41%)
Jan 12, 2004 6.060 6.060 5.730 5.800 175,400 -0.27(-4.45%)
Jan 09, 2004 6.000 6.120 5.900 6.070 172,400 +0.12(+2.02%)
Jan 08, 2004 5.500 6.150 5.410 5.950 365,800 +0.50(+9.17%)
Jan 07, 2004 5.350 5.450 5.250 5.450 125,200 +0.05(+0.93%)
Jan 06, 2004 5.300 5.420 5.150 5.400 195,100 +0.10(+1.89%)
Jan 05, 2004 5.100 5.360 5.100 5.300 269,200 +0.21(+4.13%)
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.