Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NovaGold Resources
(NY:
NG
)
3.930
-0.140 (-3.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
7.690
7.820
7.636
7.750
167,000
+0.06(+0.78%)
Dec 30, 2004
7.530
7.900
7.510
7.690
248,800
+0.11(+1.45%)
Dec 29, 2004
7.600
7.600
7.310
7.580
300,700
-0.17(-2.19%)
Dec 28, 2004
7.700
7.850
7.560
7.750
123,300
+0.04(+0.52%)
Dec 27, 2004
7.410
7.720
7.380
7.710
227,700
+0.45(+6.20%)
Dec 23, 2004
7.280
7.350
7.180
7.260
173,700
+0.06(+0.83%)
Dec 22, 2004
7.300
7.320
7.030
7.200
362,400
-0.09(-1.23%)
Dec 21, 2004
7.250
7.350
7.200
7.290
136,500
+0.02(+0.28%)
Dec 20, 2004
7.280
7.390
7.250
7.270
223,200
+0.05(+0.69%)
Dec 17, 2004
7.190
7.290
7.150
7.220
191,600
+0.08(+1.12%)
Dec 16, 2004
7.240
7.320
7.090
7.140
385,300
-0.10(-1.38%)
Dec 15, 2004
7.130
7.480
7.100
7.240
452,400
+0.22(+3.13%)
Dec 14, 2004
7.000
7.080
6.850
7.020
310,300
-0.10(-1.40%)
Dec 13, 2004
7.000
7.300
6.800
7.120
417,100
+0.12(+1.71%)
Dec 10, 2004
7.210
7.280
6.970
7.000
584,100
-0.30(-4.11%)
Dec 09, 2004
7.080
7.360
6.980
7.300
437,700
+0.30(+4.29%)
Dec 08, 2004
6.490
7.030
6.400
7.000
679,600
+0.00(+0.00%)
Dec 07, 2004
6.930
7.348
6.810
7.000
424,400
+0.00(+0.00%)
Dec 06, 2004
7.400
7.400
6.890
7.000
585,600
-0.50(-6.67%)
Dec 03, 2004
7.310
7.760
7.000
7.500
768,600
+0.03(+0.40%)
Dec 02, 2004
8.000
8.000
7.450
7.470
841,000
-0.65(-8.00%)
Dec 01, 2004
8.150
8.320
8.050
8.120
263,100
-0.03(-0.37%)
Nov 30, 2004
8.500
8.500
8.010
8.150
467,300
-0.30(-3.55%)
Nov 29, 2004
8.290
8.450
8.200
8.450
754,500
+0.17(+2.05%)
Nov 26, 2004
8.210
8.280
8.200
8.280
149,200
+0.07(+0.85%)
Nov 24, 2004
8.260
8.300
7.960
8.210
529,400
-0.09(-1.08%)
Nov 23, 2004
8.270
8.350
8.240
8.300
614,200
+0.06(+0.73%)
Nov 22, 2004
8.110
8.300
8.080
8.240
314,400
+0.16(+1.98%)
Nov 19, 2004
7.950
8.280
7.950
8.080
507,900
+0.10(+1.25%)
Nov 18, 2004
8.060
8.120
7.930
7.980
461,400
-0.16(-1.97%)
Nov 17, 2004
7.600
8.280
7.550
8.140
779,300
+0.56(+7.39%)
Nov 16, 2004
7.410
7.600
7.350
7.580
255,600
+0.24(+3.27%)
Nov 15, 2004
7.440
7.500
7.300
7.340
295,000
-0.09(-1.21%)
Nov 12, 2004
7.450
7.600
7.410
7.430
458,400
+0.04(+0.54%)
Nov 11, 2004
7.560
7.590
7.390
7.390
155,900
-0.13(-1.73%)
Nov 10, 2004
7.450
7.609
7.430
7.520
489,900
+0.08(+1.08%)
Nov 09, 2004
7.460
7.570
7.360
7.440
274,800
-0.02(-0.27%)
Nov 08, 2004
7.350
7.560
7.350
7.460
372,800
+0.08(+1.08%)
Nov 05, 2004
7.190
7.400
7.150
7.380
255,800
+0.19(+2.64%)
Nov 04, 2004
7.250
7.300
7.160
7.190
353,700
+0.06(+0.84%)
Nov 03, 2004
7.000
7.130
6.990
7.130
200,700
+0.28(+4.09%)
Nov 02, 2004
6.940
6.940
6.660
6.850
349,400
-0.10(-1.44%)
Nov 01, 2004
7.080
7.090
6.890
6.950
227,900
-0.13(-1.84%)
Oct 29, 2004
6.800
7.100
6.800
7.080
281,500
+0.31(+4.58%)
Oct 28, 2004
6.740
7.010
6.730
6.770
263,200
-0.03(-0.44%)
Oct 27, 2004
7.000
7.020
6.750
6.800
283,100
-0.13(-1.88%)
Oct 26, 2004
7.100
7.100
6.910
6.930
312,100
-0.15(-2.12%)
Oct 25, 2004
6.900
7.100
6.900
7.080
393,400
+0.24(+3.51%)
Oct 22, 2004
6.750
6.860
6.750
6.840
185,500
+0.00(+0.00%)
Oct 21, 2004
6.840
6.930
6.760
6.840
260,900
+0.00(+0.00%)
Oct 20, 2004
6.770
7.000
6.760
6.840
375,200
+0.22(+3.32%)
Oct 19, 2004
6.800
6.869
6.600
6.620
155,300
-0.07(-1.05%)
Oct 18, 2004
6.770
6.870
6.470
6.690
367,800
+0.02(+0.30%)
Oct 15, 2004
6.730
6.800
6.570
6.670
239,000
-0.03(-0.45%)
Oct 14, 2004
6.810
6.810
6.700
6.700
315,500
+0.02(+0.30%)
Oct 13, 2004
6.480
6.690
6.420
6.680
507,600
+0.13(+1.98%)
Oct 12, 2004
6.400
6.570
6.350
6.550
456,900
-0.13(-1.95%)
Oct 11, 2004
6.640
6.730
6.500
6.680
236,900
+0.10(+1.52%)
Oct 08, 2004
6.580
6.720
6.580
6.580
244,500
+0.08(+1.23%)
Oct 07, 2004
6.590
6.600
6.500
6.500
290,200
-0.07(-1.07%)
Oct 06, 2004
6.530
6.600
6.400
6.570
375,000
+0.03(+0.46%)
Oct 05, 2004
6.240
6.570
6.240
6.540
652,900
+0.34(+5.48%)
Oct 04, 2004
6.140
6.230
6.010
6.200
640,000
-0.18(-2.82%)
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
.