NovaGold Resources (NY: NG )

6.670 USD +0.100 (+1.52%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 6.570 0 -0.08(-1.20%)
Jan 13, 2022 6.630 6.705 6.569 6.650 1,077,520 +0.02(+0.30%)
Jan 12, 2022 6.530 6.680 6.460 6.630 1,205,858 +0.14(+2.16%)
Jan 11, 2022 6.470 6.510 6.260 6.490 795,913 +0.07(+1.09%)
Jan 10, 2022 6.310 6.425 6.190 6.420 736,026 +0.05(+0.78%)
Jan 07, 2022 6.390 6.450 6.290 6.370 664,784 +0.00(+0.00%)
Jan 06, 2022 6.530 6.625 6.338 6.370 1,084,651 -0.27(-4.07%)
Jan 05, 2022 6.910 7.015 6.600 6.640 1,120,649 -0.15(-2.21%)
Jan 04, 2022 6.710 6.870 6.650 6.790 795,492 +0.12(+1.80%)
Jan 03, 2022 6.740 6.760 6.600 6.670 921,694 -0.19(-2.77%)
Dec 31, 2021 6.730 6.880 6.730 6.860 660,291 +0.15(+2.24%)
Dec 30, 2021 6.700 6.840 6.655 6.710 1,343,836 -0.04(-0.59%)
Dec 29, 2021 6.800 6.880 6.680 6.750 758,432 -0.10(-1.46%)
Dec 28, 2021 6.910 6.980 6.820 6.850 831,617 -0.06(-0.87%)
Dec 27, 2021 6.900 6.930 6.810 6.910 613,281 -0.02(-0.29%)
Dec 23, 2021 6.920 7.010 6.840 6.930 659,633 -0.02(-0.29%)
Dec 22, 2021 6.850 6.950 6.725 6.950 798,267 +0.09(+1.31%)
Dec 21, 2021 6.810 6.910 6.725 6.860 799,526 +0.14(+2.08%)
Dec 20, 2021 6.800 6.830 6.595 6.720 943,293 -0.15(-2.18%)
Dec 17, 2021 6.910 7.050 6.830 6.870 2,453,429 -0.01(-0.15%)
Dec 16, 2021 6.670 6.970 6.660 6.880 1,302,266 +0.27(+4.08%)
Dec 15, 2021 6.820 6.825 6.400 6.610 2,339,167 -0.26(-3.78%)
Dec 14, 2021 7.050 7.160 6.850 6.870 1,016,856 -0.26(-3.65%)
Dec 13, 2021 6.850 7.150 6.850 7.130 1,114,195 +0.25(+3.63%)
Dec 10, 2021 6.900 6.990 6.835 6.880 787,518 -0.01(-0.15%)
Dec 09, 2021 6.910 6.990 6.790 6.890 988,379 -0.15(-2.13%)
Dec 08, 2021 6.970 7.070 6.920 7.040 525,454 +0.07(+1.00%)
Dec 07, 2021 6.900 7.040 6.870 6.970 1,075,538 +0.07(+1.01%)
Dec 06, 2021 6.600 6.920 6.560 6.900 1,021,043 +0.30(+4.55%)
Dec 03, 2021 6.610 6.730 6.525 6.600 1,414,760 -0.02(-0.30%)
Dec 02, 2021 6.610 6.690 6.490 6.620 1,272,123 +0.07(+1.07%)
Dec 01, 2021 6.920 7.110 6.550 6.550 1,192,045 -0.20(-2.96%)
Nov 30, 2021 6.970 7.170 6.740 6.750 1,451,692 -0.21(-3.02%)
Nov 29, 2021 7.020 7.070 6.900 6.960 905,592 -0.07(-1.00%)
Nov 26, 2021 7.400 7.425 6.970 7.030 785,138 -0.36(-4.87%)
Nov 24, 2021 7.260 7.410 7.240 7.390 432,367 +0.07(+0.96%)
Nov 23, 2021 7.400 7.480 7.270 7.320 891,968 -0.21(-2.79%)
Nov 22, 2021 7.480 7.640 7.310 7.530 729,335 -0.10(-1.31%)
Nov 19, 2021 7.750 7.850 7.600 7.630 561,837 -0.13(-1.68%)
Nov 18, 2021 7.920 7.815 7.760 7.760 796,396 -0.14(-1.77%)
Nov 17, 2021 7.960 8.060 7.830 7.900 703,490 +0.01(+0.13%)
Nov 16, 2021 8.050 8.110 7.840 7.890 743,678 -0.17(-2.11%)
Nov 15, 2021 8.160 8.220 8.000 8.060 1,519,966 -0.13(-1.59%)
Nov 12, 2021 8.130 8.345 8.080 8.190 1,036,057 -0.01(-0.12%)
Nov 11, 2021 8.100 8.200 8.070 8.200 710,740 +0.28(+3.54%)
Nov 10, 2021 8.020 7.920 900,099 -0.02(-0.25%)
Nov 09, 2021 7.780 7.980 7.690 7.940 634,087 +0.19(+2.45%)
Nov 08, 2021 7.880 7.880 7.680 7.750 675,006 +0.00(+0.00%)
Nov 05, 2021 7.490 7.750 7.430 7.750 871,618 +0.34(+4.59%)
Nov 04, 2021 7.580 7.720 7.360 7.410 610,091 -0.05(-0.67%)
Nov 03, 2021 7.130 7.500 7.100 7.460 972,763 +0.21(+2.90%)
Nov 02, 2021 7.250 7.320 7.130 7.250 508,834 -0.02(-0.28%)
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.