NovaGold Resources (NY: NG )

8.250 USD -0.040 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 8.310 8.370 8.190 8.250 700,559 -0.04(-0.48%)
Jun 23, 2021 8.400 8.480 8.260 8.290 1,070,109 -0.06(-0.72%)
Jun 22, 2021 8.280 8.360 8.210 8.350 1,005,564 +0.03(+0.36%)
Jun 21, 2021 8.270 8.350 8.130 8.320 1,009,985 +0.16(+1.96%)
Jun 18, 2021 8.450 8.550 8.150 8.160 3,599,351 -0.36(-4.23%)
Jun 17, 2021 8.810 8.860 8.477 8.520 1,729,804 -0.53(-5.86%)
Jun 16, 2021 9.230 9.350 9.020 9.050 1,271,021 -0.22(-2.37%)
Jun 15, 2021 9.300 9.320 9.120 9.270 880,500 -0.05(-0.54%)
Jun 14, 2021 9.580 9.640 9.290 9.320 1,167,680 -0.40(-4.12%)
Jun 11, 2021 9.720 9.829 9.678 9.720 610,200 -0.11(-1.12%)
Jun 10, 2021 9.610 9.830 9.510 9.830 655,380 +0.26(+2.72%)
Jun 09, 2021 9.830 9.890 9.530 9.570 816,236 -0.29(-2.94%)
Jun 08, 2021 9.920 9.940 9.805 9.860 618,442 -0.13(-1.30%)
Jun 07, 2021 10.15 10.17 9.958 9.990 797,959 -0.23(-2.25%)
Jun 04, 2021 10.23 10.34 10.20 10.22 558,696 +0.06(+0.59%)
Jun 03, 2021 10.04 10.22 9.890 10.16 1,114,097 -0.14(-1.36%)
Jun 02, 2021 10.23 10.44 10.23 10.30 642,401 -0.04(-0.39%)
Jun 01, 2021 10.39 10.45 10.20 10.34 741,213 +0.08(+0.78%)
May 28, 2021 10.17 10.28 10.16 10.26 667,691 +0.06(+0.59%)
May 27, 2021 10.22 10.31 10.11 10.20 696,880 -0.06(-0.58%)
May 26, 2021 10.25 10.34 10.16 10.26 448,051 +0.09(+0.88%)
May 25, 2021 10.23 10.24 10.05 10.17 596,629 -0.06(-0.59%)
May 24, 2021 10.32 10.32 10.16 10.23 437,553 +0.00(+0.00%)
May 21, 2021 10.23 10.29 10.04 10.23 809,779 +0.16(+1.59%)
May 20, 2021 9.800 10.19 9.780 10.07 629,214 +0.24(+2.44%)
May 19, 2021 10.03 10.27 9.730 9.830 1,062,913 -0.32(-3.15%)
May 18, 2021 10.37 10.39 10.07 10.15 1,325,558 -0.13(-1.26%)
May 17, 2021 9.820 10.29 9.797 10.28 1,242,925 +0.46(+4.68%)
May 14, 2021 9.600 9.875 9.510 9.820 889,676 +0.40(+4.25%)
May 13, 2021 9.400 9.430 9.180 9.420 425,479 +0.08(+0.86%)
May 12, 2021 9.690 9.810 9.340 9.340 760,834 -0.39(-4.01%)
May 11, 2021 9.190 9.740 9.150 9.730 839,318 +0.41(+4.40%)
May 10, 2021 9.720 9.870 9.320 9.320 884,081 -0.30(-3.12%)
May 07, 2021 9.650 9.700 9.480 9.620 798,713 +0.11(+1.16%)
May 06, 2021 9.290 9.630 9.290 9.510 1,056,621 +0.30(+3.26%)
May 05, 2021 9.140 9.235 9.000 9.210 415,061 +0.08(+0.88%)
May 04, 2021 9.370 9.580 9.120 9.130 621,158 -0.29(-3.08%)
May 03, 2021 9.080 9.440 9.060 9.420 920,624 +0.43(+4.78%)
Apr 30, 2021 9.260 9.260 8.925 8.990 1,118,300 -0.18(-1.96%)
Apr 29, 2021 9.370 9.390 9.060 9.170 653,429 -0.27(-2.86%)
Apr 28, 2021 9.150 9.485 9.060 9.440 745,849 +0.22(+2.39%)
Apr 27, 2021 9.390 9.450 9.210 9.220 633,896 -0.18(-1.91%)
Apr 26, 2021 9.610 9.610 9.370 9.400 505,312 -0.22(-2.29%)
Apr 23, 2021 9.800 9.850 9.520 9.620 658,900 -0.17(-1.74%)
Apr 22, 2021 9.840 9.940 9.660 9.790 941,931 -0.06(-0.61%)
Apr 21, 2021 9.670 9.860 9.570 9.850 803,331 +0.22(+2.28%)
Apr 20, 2021 9.380 9.640 9.325 9.630 709,091 +0.17(+1.80%)
Apr 19, 2021 9.530 9.560 9.350 9.460 635,630 -0.17(-1.77%)
Apr 16, 2021 9.900 9.910 9.575 9.630 686,700 -0.10(-1.03%)
Apr 15, 2021 9.500 9.780 9.500 9.730 1,144,555 +0.35(+3.73%)
Apr 14, 2021 9.390 9.490 9.310 9.380 723,669 -0.06(-0.64%)
Apr 13, 2021 9.200 9.470 9.150 9.440 725,035 +0.34(+3.74%)
Apr 12, 2021 9.350 9.350 9.090 9.100 444,739 -0.31(-3.29%)
Apr 09, 2021 9.480 9.640 9.320 9.410 1,054,800 -0.19(-1.98%)
Apr 08, 2021 9.200 9.600 9.180 9.600 1,153,105 +0.60(+6.67%)
Apr 07, 2021 9.220 9.240 8.990 9.000 714,768 -0.27(-2.91%)
Apr 06, 2021 9.340 9.430 9.200 9.270 819,579 +0.07(+0.76%)
Apr 05, 2021 9.360 9.390 9.150 9.200 694,125 -0.11(-1.18%)
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.