NovaGold Resources (NY: NG )

3.000 +0.240 (+8.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.610 3.830 3.300 3.500 0 +0.05(+1.45%)
Jan 29, 2009 2.900 3.600 2.730 3.450 9,153,364 +0.52(+17.75%)
Jan 28, 2009 2.550 2.950 2.550 2.930 4,506,500 +0.32(+12.26%)
Jan 27, 2009 2.600 2.700 2.400 2.610 2,663,920 -0.05(-1.88%)
Jan 26, 2009 2.450 2.750 2.395 2.660 5,918,115 +0.42(+18.75%)
Jan 23, 2009 1.990 2.320 1.950 2.240 5,110,457 +0.34(+17.89%)
Jan 22, 2009 1.750 1.920 1.690 1.900 3,380,618 +0.09(+4.97%)
Jan 21, 2009 1.640 1.850 1.530 1.810 3,243,989 +0.13(+7.74%)
Jan 20, 2009 1.820 2.000 1.410 1.680 6,504,430 -0.16(-8.70%)
Jan 16, 2009 1.710 1.990 1.470 1.840 3,465,533 +0.37(+25.17%)
Jan 15, 2009 1.350 1.480 1.260 1.470 2,246,245 +0.16(+12.21%)
Jan 14, 2009 1.510 1.520 1.290 1.310 1,683,517 -0.20(-13.25%)
Jan 13, 2009 1.560 1.760 1.460 1.510 1,903,439 -0.05(-3.21%)
Jan 12, 2009 1.800 1.800 1.440 1.560 2,654,696 -0.26(-14.29%)
Jan 09, 2009 2.030 2.080 1.780 1.820 1,705,313 -0.19(-9.45%)
Jan 08, 2009 2.180 2.180 1.960 2.010 3,399,379 -0.04(-1.95%)
Jan 07, 2009 2.410 2.410 1.840 2.050 5,851,324 -0.17(-7.66%)
Jan 06, 2009 1.890 2.520 1.810 2.220 5,352,563 +0.42(+23.33%)
Jan 05, 2009 1.560 1.890 1.530 1.800 2,125,004 +0.22(+13.92%)
Jan 02, 2009 1.560 1.660 1.479 1.580 0 +0.11(+7.48%)
Jan 01, 2009 1.370 1.520 1.330 1.470 0 +0.00(+0.00%)
Dec 31, 2008 1.370 1.520 1.330 1.470 1,550,336 +0.01(+0.62%)
Dec 30, 2008 1.500 1.500 1.360 1.461 1,116,845 -0.02(-1.28%)
Dec 29, 2008 1.520 1.630 1.430 1.480 1,903,743 +0.14(+10.45%)
Dec 26, 2008 1.500 1.680 1.140 1.340 2,535,445 -0.10(-6.94%)
Dec 24, 2008 1.390 1.490 1.340 1.440 692,844 +0.01(+0.70%)
Dec 23, 2008 1.520 1.520 1.360 1.430 1,461,123 -0.09(-5.92%)
Dec 22, 2008 1.530 1.590 1.370 1.520 2,770,417 +0.24(+18.75%)
Dec 19, 2008 1.700 1.790 1.260 1.280 4,875,005 -0.58(-31.18%)
Dec 18, 2008 2.570 2.660 1.660 1.860 6,400,900 -0.55(-22.82%)
Dec 17, 2008 1.947 2.950 1.850 2.410 10,382,138 +0.69(+40.12%)
Dec 16, 2008 1.570 1.780 1.390 1.720 5,341,019 +0.38(+28.36%)
Dec 15, 2008 0.9000 1.650 0.8600 1.340 5,861,343 +0.57(+74.03%)
Dec 12, 2008 0.8000 0.8000 0.7005 0.7700 1,634,792 -0.05(-6.10%)
Dec 11, 2008 0.5300 0.9300 0.5000 0.8200 4,834,901 +0.34(+70.83%)
Dec 10, 2008 0.5000 0.5100 0.4600 0.4800 878,800 +0.01(+1.05%)
Dec 09, 2008 0.4500 0.4800 0.4400 0.4750 1,323,454 +0.01(+3.26%)
Dec 08, 2008 0.4700 0.5000 0.4500 0.4600 1,000,323 +0.01(+2.22%)
Dec 05, 2008 0.4700 0.4800 0.4041 0.4500 1,085,978 -0.02(-4.26%)
Dec 04, 2008 0.4900 0.4900 0.4400 0.4700 1,034,383 +0.01(+2.17%)
Dec 03, 2008 0.4711 0.4900 0.4100 0.4600 1,801,127 +0.01(+2.22%)
Dec 02, 2008 0.5000 0.5400 0.4200 0.4500 2,359,931 -0.05(-10.00%)
Dec 01, 2008 0.5800 0.5800 0.4800 0.5000 1,168,639 -0.07(-12.28%)
Nov 28, 2008 0.5700 0.5900 0.5400 0.5700 1,351,566 +0.00(+0.00%)
Nov 26, 2008 0.5800 0.5800 0.5000 0.5700 1,616,582 +0.01(+1.80%)
Nov 25, 2008 0.6200 0.6400 0.5000 0.5599 3,833,142 -0.02(-3.47%)
Nov 24, 2008 1.870 2.400 0.3700 0.5800 20,281,492 -1.12(-65.88%)
Nov 21, 2008 1.420 1.700 1.380 1.700 2,135,700 +0.40(+30.77%)
Nov 20, 2008 2.050 2.070 1.300 1.300 1,693,842 -0.74(-36.27%)
Nov 19, 2008 2.000 2.300 2.000 2.040 698,800 -0.09(-4.23%)
Nov 18, 2008 2.100 2.240 2.010 2.130 825,826 +0.03(+1.43%)
Nov 17, 2008 2.130 2.320 2.100 2.100 763,418 -0.14(-6.25%)
Nov 14, 2008 2.500 2.620 2.200 2.240 0 -0.16(-6.67%)
Nov 13, 2008 2.350 2.470 2.110 2.400 908,468 +0.03(+1.15%)
Nov 12, 2008 2.730 2.730 2.350 2.373 657,461 -0.41(-14.65%)
Nov 11, 2008 3.050 3.060 2.760 2.780 410,726 -0.34(-10.90%)
Nov 10, 2008 3.110 3.340 2.970 3.120 451,434 +0.06(+1.96%)
Nov 07, 2008 3.000 3.260 2.930 3.060 551,200 +0.11(+3.73%)
Nov 06, 2008 3.370 3.620 2.850 2.950 1,002,366 -0.38(-11.41%)
Nov 05, 2008 3.400 3.640 3.240 3.330 786,416 +0.05(+1.52%)
Nov 04, 2008 3.000 3.300 2.970 3.280 872,552 +0.41(+14.29%)
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.