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 (%)
Jun 30, 2014 4.040 4.260 3.950 4.210 1,884,211 +0.14(+3.44%)
Jun 27, 2014 4.120 4.160 4.040 4.070 892,845 -0.06(-1.45%)
Jun 26, 2014 4.090 4.170 4.010 4.130 998,475 +0.02(+0.49%)
Jun 25, 2014 4.020 4.160 3.950 4.110 1,023,725 +0.07(+1.73%)
Jun 24, 2014 4.300 4.370 4.020 4.040 1,871,146 -0.23(-5.39%)
Jun 23, 2014 4.340 4.400 4.220 4.270 1,879,736 -0.11(-2.51%)
Jun 20, 2014 4.260 4.380 4.130 4.380 3,484,266 +0.14(+3.30%)
Jun 19, 2014 4.170 4.260 4.130 4.240 2,772,029 +0.17(+4.18%)
Jun 18, 2014 4.010 4.080 3.980 4.070 937,165 +0.07(+1.75%)
Jun 17, 2014 3.810 4.040 3.760 4.000 1,550,255 +0.09(+2.30%)
Jun 16, 2014 4.110 4.110 3.890 3.910 1,752,951 -0.17(-4.17%)
Jun 13, 2014 3.950 4.090 3.890 4.080 1,876,092 +0.13(+3.29%)
Jun 12, 2014 3.810 3.980 3.760 3.950 2,871,344 +0.19(+5.05%)
Jun 11, 2014 3.630 3.850 3.590 3.760 2,485,430 +0.19(+5.32%)
Jun 10, 2014 3.500 3.620 3.490 3.570 1,368,149 +0.18(+5.31%)
Jun 06, 2014 3.480 3.480 3.350 3.390 932,920 -0.06(-1.74%)
Jun 05, 2014 3.300 3.480 3.300 3.450 1,859,691 +0.21(+6.48%)
Jun 04, 2014 3.070 3.300 3.060 3.240 2,130,525 +0.17(+5.54%)
Jun 03, 2014 2.970 3.070 2.970 3.070 911,438 +0.08(+2.68%)
Jun 02, 2014 2.980 3.050 2.960 2.990 590,306 -0.02(-0.66%)
May 30, 2014 3.030 3.030 2.980 3.010 1,528,812 -0.01(-0.33%)
May 29, 2014 2.950 3.050 2.930 3.020 1,934,629 +0.07(+2.37%)
May 28, 2014 2.920 2.990 2.910 2.950 1,586,343 +0.01(+0.34%)
May 27, 2014 3.110 3.110 2.910 2.940 3,598,398 -0.24(-7.55%)
May 23, 2014 3.220 3.180 3.180 3.180 646,100 -0.10(-3.05%)
May 22, 2014 3.160 3.310 3.140 3.280 1,136,633 +0.16(+5.13%)
May 21, 2014 3.040 3.140 3.040 3.120 518,191 +0.03(+0.97%)
May 20, 2014 3.020 3.110 2.990 3.090 497,581 +0.05(+1.64%)
May 19, 2014 3.040 3.070 3.020 3.040 1,109,630 +0.02(+0.66%)
May 16, 2014 3.140 3.150 3.000 3.020 967,666 -0.11(-3.51%)
May 15, 2014 3.160 3.180 3.100 3.130 975,110 -0.05(-1.57%)
May 14, 2014 3.180 3.230 3.110 3.180 861,915 +0.07(+2.25%)
May 13, 2014 3.130 3.190 3.100 3.110 1,047,092 -0.01(-0.32%)
May 12, 2014 3.070 3.130 3.010 3.120 1,867,057 +0.12(+4.00%)
May 09, 2014 3.140 3.180 2.990 3.000 2,266,215 -0.18(-5.66%)
May 08, 2014 3.150 3.230 3.120 3.180 816,944 +0.03(+0.95%)
May 07, 2014 3.420 3.420 3.150 3.150 2,360,766 -0.28(-8.16%)
May 06, 2014 3.511 3.560 3.410 3.430 935,007 -0.09(-2.56%)
May 05, 2014 3.660 3.670 3.510 3.520 940,863 -0.07(-1.95%)
May 02, 2014 3.580 3.630 3.500 3.590 870,293 +0.04(+1.13%)
May 01, 2014 3.490 3.570 3.450 3.550 851,568 +0.02(+0.57%)
Apr 30, 2014 3.490 3.590 3.480 3.530 694,057 -0.02(-0.56%)
Apr 29, 2014 3.480 3.570 3.470 3.550 760,779 +0.08(+2.31%)
Apr 28, 2014 3.670 3.700 3.455 3.470 1,382,583 -0.19(-5.19%)
Apr 25, 2014 3.660 3.700 3.600 3.660 1,030,861 +0.08(+2.23%)
Apr 24, 2014 3.560 3.680 3.530 3.580 798,623 -0.04(-1.10%)
Apr 23, 2014 3.580 3.700 3.530 3.620 1,318,228 +0.09(+2.55%)
Apr 22, 2014 3.420 3.570 3.350 3.530 1,156,808 +0.10(+2.92%)
Apr 21, 2014 3.450 3.500 3.360 3.430 1,238,314 -0.07(-2.00%)
Apr 17, 2014 3.490 3.500 3.500 3.500 900,600 +0.02(+0.57%)
Apr 16, 2014 3.520 3.530 3.410 3.480 984,719 -0.01(-0.29%)
Apr 15, 2014 3.490 3.550 3.380 3.490 2,266,835 -0.15(-4.12%)
Apr 14, 2014 3.690 3.800 3.610 3.640 1,124,016 +0.02(+0.55%)
Apr 11, 2014 3.740 3.780 3.610 3.620 1,405,180 -0.13(-3.47%)
Apr 10, 2014 3.840 3.870 3.700 3.750 1,765,550 +0.00(+0.00%)
Apr 09, 2014 3.750 3.880 3.690 3.750 1,631,032 -0.05(-1.32%)
Apr 08, 2014 3.710 3.830 3.660 3.800 1,542,685 +0.17(+4.68%)
Apr 07, 2014 3.660 3.780 3.600 3.630 1,333,670 -0.07(-1.89%)
Apr 04, 2014 3.770 3.780 3.660 3.700 1,459,106 +0.06(+1.65%)
Apr 03, 2014 3.740 3.750 3.620 3.640 1,260,725 -0.12(-3.19%)
Apr 02, 2014 3.760 3.800 3.710 3.760 1,589,524 +0.11(+3.01%)
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.