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 (%)
Feb 27, 2004
4.720
4.790
4.710
4.790
84,000
+0.07(+1.48%)
Feb 26, 2004
4.890
4.890
4.720
4.720
146,900
-0.17(-3.48%)
Feb 25, 2004
5.000
5.000
4.800
4.890
135,400
-0.17(-3.36%)
Feb 24, 2004
4.290
5.100
4.290
5.060
86,900
+0.16(+3.27%)
Feb 23, 2004
4.980
5.000
4.850
4.900
185,300
-0.10(-2.00%)
Feb 20, 2004
5.120
5.120
4.940
5.000
123,700
-0.15(-2.91%)
Feb 19, 2004
5.150
5.150
5.050
5.150
156,700
+0.04(+0.78%)
Feb 18, 2004
5.340
5.350
5.070
5.110
107,000
-0.23(-4.31%)
Feb 17, 2004
5.340
5.400
5.320
5.340
211,200
+0.08(+1.52%)
Feb 13, 2004
5.300
5.400
5.210
5.260
122,800
+0.03(+0.57%)
Feb 12, 2004
5.340
5.340
5.230
5.230
139,500
-0.10(-1.88%)
Feb 11, 2004
5.250
5.340
5.200
5.330
239,600
+0.13(+2.50%)
Feb 10, 2004
5.350
5.380
5.150
5.200
172,500
-0.05(-0.95%)
Feb 09, 2004
5.350
5.350
5.250
5.250
119,900
+0.02(+0.38%)
Feb 06, 2004
5.120
5.270
5.100
5.230
159,600
+0.21(+4.18%)
Feb 05, 2004
5.000
5.030
4.920
5.020
57,300
-0.02(-0.40%)
Feb 04, 2004
5.070
5.080
4.900
5.040
87,000
+0.07(+1.41%)
Feb 03, 2004
4.900
5.050
4.900
4.970
216,700
+0.09(+1.84%)
Feb 02, 2004
5.470
5.470
4.760
4.880
345,200
-0.10(-2.01%)
Jan 30, 2004
4.960
5.070
4.760
4.980
178,300
+0.04(+0.81%)
Jan 29, 2004
5.300
5.300
4.750
4.940
395,700
-0.36(-6.79%)
Jan 28, 2004
5.380
5.620
5.160
5.300
177,800
+0.01(+0.19%)
Jan 27, 2004
5.180
5.310
5.160
5.290
125,900
+0.27(+5.38%)
Jan 26, 2004
5.170
5.200
5.010
5.020
128,500
-0.21(-4.02%)
Jan 23, 2004
5.390
5.400
5.060
5.230
178,300
-0.16(-2.97%)
Jan 22, 2004
5.500
5.550
5.360
5.390
139,200
-0.10(-1.82%)
Jan 21, 2004
5.420
5.560
5.250
5.490
121,900
+0.08(+1.48%)
Jan 20, 2004
5.300
5.460
5.150
5.410
312,600
+0.13(+2.46%)
Jan 16, 2004
5.150
5.280
4.950
5.280
314,900
+0.18(+3.53%)
Jan 15, 2004
5.150
5.240
4.920
5.100
248,700
-0.15(-2.86%)
Jan 14, 2004
5.600
5.600
5.170
5.250
319,000
-0.41(-7.24%)
Jan 13, 2004
5.750
6.000
5.660
5.660
151,200
-0.14(-2.41%)
Jan 12, 2004
6.060
6.060
5.730
5.800
175,400
-0.27(-4.45%)
Jan 09, 2004
6.000
6.120
5.900
6.070
172,400
+0.12(+2.02%)
Jan 08, 2004
5.500
6.150
5.410
5.950
365,800
+0.50(+9.17%)
Jan 07, 2004
5.350
5.450
5.250
5.450
125,200
+0.05(+0.93%)
Jan 06, 2004
5.300
5.420
5.150
5.400
195,100
+0.10(+1.89%)
Jan 05, 2004
5.100
5.360
5.100
5.300
269,200
+0.21(+4.13%)
Jan 02, 2004
5.020
5.100
4.980
5.090
69,500
+0.11(+2.21%)
Dec 31, 2003
5.050
5.050
4.950
4.980
73,800
-0.04(-0.80%)
Dec 30, 2003
5.150
5.200
4.980
5.020
509,100
-0.13(-2.52%)
Dec 29, 2003
4.980
5.150
4.960
5.150
243,700
+0.17(+3.41%)
Dec 26, 2003
4.900
4.980
4.900
4.980
44,200
+0.04(+0.81%)
Dec 24, 2003
4.780
4.940
4.750
4.940
43,400
+0.18(+3.78%)
Dec 23, 2003
4.570
4.950
4.550
4.760
84,900
+0.15(+3.25%)
Dec 22, 2003
4.570
4.720
4.470
4.610
91,000
+0.02(+0.44%)
Dec 19, 2003
4.570
4.640
4.480
4.590
88,800
+0.04(+0.88%)
Dec 18, 2003
4.550
4.600
4.500
4.550
73,800
-0.07(-1.52%)
Dec 17, 2003
4.600
4.620
4.460
4.620
246,100
+0.03(+0.65%)
Dec 16, 2003
4.650
4.700
4.530
4.590
87,200
-0.13(-2.75%)
Dec 15, 2003
4.650
4.820
4.650
4.720
198,500
+0.02(+0.43%)
Dec 12, 2003
4.560
4.740
4.450
4.700
191,300
+0.30(+6.82%)
Dec 11, 2003
4.500
4.500
4.000
4.400
356,100
-0.23(-4.97%)
Dec 10, 2003
4.950
4.950
4.510
4.630
253,500
-0.32(-6.46%)
Dec 09, 2003
5.190
5.190
4.950
4.950
138,900
-0.24(-4.62%)
Dec 08, 2003
5.080
5.190
5.050
5.190
286,900
+0.19(+3.80%)
Dec 05, 2003
5.080
5.080
4.970
5.000
240,800
-0.08(-1.57%)
Dec 04, 2003
5.160
5.180
5.010
5.080
184,000
-0.08(-1.55%)
Dec 03, 2003
5.180
5.240
5.080
5.160
234,200
+0.09(+1.78%)
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
.