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

NovaGold Resources (NY: NG )

3.460 -0.240 (-6.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
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%)
Feb 01, 2023 6.270 6.540 6.230 6.420 1,475,015 +0.11(+1.74%)
Jan 31, 2023 6.200 6.355 6.152 6.310 2,008,909 +0.08(+1.28%)
Jan 30, 2023 6.330 6.365 6.230 6.230 868,365 -0.09(-1.42%)
Jan 27, 2023 6.460 6.466 6.280 6.320 936,238 -0.18(-2.77%)
Jan 26, 2023 6.980 6.980 6.430 6.500 1,481,685 -0.45(-6.47%)
Jan 25, 2023 6.850 6.970 6.800 6.950 906,846 +0.01(+0.14%)
Jan 24, 2023 6.750 6.970 6.680 6.940 969,777 +0.14(+2.06%)
Jan 23, 2023 6.740 6.800 6.611 6.800 833,968 +0.01(+0.15%)
Jan 20, 2023 6.640 6.790 6.480 6.790 1,164,509 +0.20(+3.03%)
Jan 19, 2023 6.520 6.710 6.495 6.590 1,528,561 +0.10(+1.54%)
Jan 18, 2023 6.590 6.690 6.485 6.490 1,382,658 +0.02(+0.31%)
Jan 17, 2023 6.700 6.770 6.460 6.470 1,513,201 -0.33(-4.85%)
Jan 13, 2023 6.800 6.940 6.775 6.800 1,532,279 +0.01(+0.15%)
Jan 12, 2023 6.760 6.950 6.760 6.790 1,234,590 +0.03(+0.44%)
Jan 11, 2023 6.840 6.845 6.660 6.760 1,042,802 -0.07(-1.02%)
Jan 10, 2023 6.680 6.830 6.636 6.830 627,956 +0.17(+2.55%)
Jan 09, 2023 6.880 6.880 6.630 6.660 1,034,464 -0.10(-1.48%)
Jan 06, 2023 6.850 6.860 6.680 6.760 1,581,020 +0.04(+0.60%)
Jan 05, 2023 6.450 6.740 6.390 6.720 1,266,861 +0.17(+2.60%)
Jan 04, 2023 6.110 6.580 6.110 6.550 1,305,070 +0.50(+8.26%)
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.