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 28, 2013 3.800 3.820 3.585 3.630 5,572,937 -0.21(-5.47%)
Mar 27, 2013 3.880 3.930 3.800 3.840 2,084,290 -0.06(-1.54%)
Mar 26, 2013 3.930 3.940 3.890 3.900 850,388 -0.04(-1.02%)
Mar 25, 2013 3.980 3.980 3.890 3.940 854,169 -0.01(-0.25%)
Mar 22, 2013 4.040 4.040 3.950 3.950 1,227,193 -0.10(-2.47%)
Mar 21, 2013 3.980 4.060 3.920 4.050 1,241,153 +0.15(+3.85%)
Mar 20, 2013 3.960 3.960 3.880 3.900 878,428 -0.04(-1.02%)
Mar 19, 2013 4.030 4.040 3.930 3.940 2,729,399 -0.07(-1.75%)
Mar 18, 2013 4.090 4.120 4.010 4.010 1,494,155 +0.01(+0.25%)
Mar 15, 2013 3.980 4.050 3.960 4.000 2,723,957 +0.05(+1.27%)
Mar 14, 2013 3.960 4.050 3.860 3.950 3,426,086 +0.01(+0.25%)
Mar 13, 2013 4.110 4.120 3.940 3.940 1,891,940 -0.13(-3.19%)
Mar 12, 2013 3.960 4.139 3.910 4.070 2,372,021 +0.17(+4.36%)
Mar 11, 2013 3.930 3.950 3.890 3.900 957,872 +0.00(+0.00%)
Mar 08, 2013 3.900 3.950 3.850 3.900 1,812,520 -0.01(-0.26%)
Mar 07, 2013 3.980 4.010 3.880 3.910 1,564,789 -0.06(-1.51%)
Mar 06, 2013 3.880 3.980 3.850 3.970 2,466,774 +0.07(+1.79%)
Mar 05, 2013 3.910 3.950 3.850 3.900 1,473,584 +0.03(+0.78%)
Mar 04, 2013 3.920 4.000 3.850 3.870 1,554,891 -0.04(-1.02%)
Mar 01, 2013 3.960 4.090 3.900 3.910 1,937,572 -0.08(-2.01%)
Feb 28, 2013 4.032 4.045 3.950 3.990 1,519,331 -0.08(-1.97%)
Feb 27, 2013 4.140 4.151 4.060 4.070 982,159 -0.10(-2.40%)
Feb 26, 2013 4.000 4.200 3.980 4.170 2,319,378 +0.16(+3.99%)
Feb 25, 2013 4.020 4.060 3.970 4.010 1,690,296 +0.02(+0.50%)
Feb 22, 2013 4.000 4.010 3.920 3.990 1,991,811 -0.01(-0.25%)
Feb 21, 2013 4.030 4.115 3.980 4.000 2,170,289 +0.00(+0.00%)
Feb 20, 2013 4.110 4.138 4.000 4.000 2,823,416 -0.22(-5.21%)
Feb 19, 2013 4.200 4.230 4.110 4.220 2,624,695 +0.05(+1.20%)
Feb 15, 2013 4.260 4.280 4.080 4.170 2,555,289 -0.16(-3.70%)
Feb 14, 2013 4.330 4.410 4.290 4.330 1,492,743 +0.01(+0.23%)
Feb 13, 2013 4.420 4.450 4.300 4.320 923,419 -0.10(-2.26%)
Feb 12, 2013 4.360 4.450 4.330 4.420 760,552 +0.06(+1.38%)
Feb 11, 2013 4.390 4.410 4.330 4.360 1,127,857 -0.12(-2.68%)
Feb 08, 2013 4.490 4.520 4.420 4.480 822,882 -0.01(-0.22%)
Feb 07, 2013 4.480 4.600 4.440 4.490 946,321 -0.05(-1.10%)
Feb 06, 2013 4.540 4.570 4.510 4.540 1,999,262 -0.03(-0.66%)
Feb 04, 2013 4.520 4.590 4.480 4.570 1,027,504 +0.02(+0.44%)
Feb 01, 2013 4.480 4.620 4.470 4.550 1,915,791 +0.13(+2.94%)
Jan 31, 2013 4.460 4.500 4.405 4.420 1,024,968 -0.06(-1.34%)
Jan 30, 2013 4.340 4.520 4.311 4.480 2,751,586 +0.23(+5.41%)
Jan 29, 2013 4.210 4.350 4.210 4.250 2,075,843 +0.06(+1.43%)
Jan 28, 2013 4.240 4.270 4.190 4.190 1,620,690 -0.08(-1.87%)
Jan 25, 2013 4.420 4.440 4.250 4.270 2,426,135 -0.16(-3.61%)
Jan 24, 2013 4.590 4.610 4.410 4.430 1,477,888 -0.17(-3.70%)
Jan 23, 2013 4.790 4.870 4.600 4.600 1,980,973 -0.15(-3.16%)
Jan 22, 2013 4.680 4.755 4.659 4.750 981,632 +0.05(+1.06%)
Jan 18, 2013 4.730 4.770 4.650 4.700 1,364,934 +0.00(+0.00%)
Jan 17, 2013 4.800 4.840 4.700 4.700 1,091,710 -0.10(-2.08%)
Jan 16, 2013 4.860 4.880 4.770 4.800 687,569 -0.05(-1.03%)
Jan 15, 2013 4.890 4.930 4.840 4.850 740,028 +0.00(+0.00%)
Jan 14, 2013 4.930 4.960 4.850 4.850 816,114 -0.05(-1.02%)
Jan 11, 2013 4.960 4.990 4.860 4.900 795,633 -0.04(-0.81%)
Jan 10, 2013 4.950 5.030 4.920 4.940 1,729,463 +0.05(+1.02%)
Jan 09, 2013 4.850 4.940 4.820 4.890 1,553,679 +0.04(+0.82%)
Jan 08, 2013 4.870 4.900 4.770 4.850 1,897,546 +0.01(+0.21%)
Jan 07, 2013 4.840 4.925 4.770 4.840 1,349,195 +0.04(+0.83%)
Jan 04, 2013 4.670 4.850 4.640 4.800 2,659,499 +0.07(+1.48%)
Jan 03, 2013 4.820 4.970 4.700 4.730 2,683,846 -0.10(-2.07%)
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.