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
)
3.490
+0.220 (+6.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 28, 2004
4.220
4.220
4.140
4.160
90,100
-0.05(-1.19%)
May 27, 2004
4.120
4.250
4.120
4.210
172,400
+0.09(+2.18%)
May 26, 2004
4.160
4.200
4.060
4.120
107,000
-0.03(-0.72%)
May 25, 2004
4.060
4.180
4.030
4.150
189,100
+0.03(+0.73%)
May 24, 2004
4.000
4.120
3.930
4.120
48,600
+0.12(+3.00%)
May 21, 2004
3.920
4.020
3.920
4.000
86,400
+0.16(+4.17%)
May 20, 2004
3.800
3.840
3.740
3.840
36,100
+0.05(+1.32%)
May 19, 2004
3.760
3.910
3.760
3.790
262,700
+0.07(+1.88%)
May 18, 2004
3.750
3.880
3.720
3.720
103,000
-0.08(-2.11%)
May 17, 2004
3.940
4.040
3.800
3.800
156,500
-0.09(-2.31%)
May 14, 2004
3.670
3.950
3.660
3.890
158,500
+0.19(+5.14%)
May 13, 2004
3.780
3.840
3.650
3.700
67,100
-0.12(-3.14%)
May 12, 2004
3.760
3.940
3.700
3.820
286,000
+0.14(+3.80%)
May 11, 2004
3.750
3.750
3.600
3.680
210,500
-0.07(-1.87%)
May 10, 2004
3.750
3.850
3.650
3.750
338,600
-0.13(-3.35%)
May 07, 2004
3.940
4.000
3.860
3.880
195,400
-0.13(-3.24%)
May 06, 2004
4.090
4.090
3.910
4.010
117,200
-0.13(-3.14%)
May 05, 2004
3.930
4.190
3.930
4.140
167,100
+0.24(+6.15%)
May 04, 2004
3.560
3.950
3.540
3.900
293,400
+0.38(+10.80%)
May 03, 2004
3.830
3.830
3.440
3.520
227,200
-0.28(-7.37%)
Apr 30, 2004
3.810
3.940
3.720
3.800
117,600
+0.03(+0.80%)
Apr 29, 2004
3.800
3.980
3.740
3.770
243,300
-0.13(-3.33%)
Apr 28, 2004
4.270
4.270
3.850
3.900
284,000
-0.37(-8.67%)
Apr 27, 2004
4.210
4.270
4.160
4.270
193,300
+0.08(+1.91%)
Apr 26, 2004
4.160
4.250
4.150
4.190
158,000
+0.10(+2.44%)
Apr 23, 2004
4.090
4.110
4.010
4.090
82,300
+0.00(+0.00%)
Apr 22, 2004
4.100
4.150
4.010
4.090
131,800
-0.03(-0.73%)
Apr 21, 2004
3.880
4.230
3.880
4.120
319,800
-0.26(-5.94%)
Apr 20, 2004
4.530
4.540
4.360
4.380
165,500
-0.22(-4.78%)
Apr 19, 2004
4.810
4.850
4.600
4.600
122,400
-0.15(-3.16%)
Apr 16, 2004
4.770
4.860
4.750
4.750
89,100
-0.02(-0.42%)
Apr 15, 2004
4.780
4.790
4.750
4.770
80,700
-0.03(-0.63%)
Apr 14, 2004
4.850
4.890
4.720
4.800
198,700
-0.13(-2.64%)
Apr 13, 2004
5.140
5.140
4.890
4.930
248,200
-0.26(-5.01%)
Apr 12, 2004
5.200
5.250
5.140
5.190
264,900
+0.02(+0.39%)
Apr 08, 2004
5.150
5.170
5.100
5.170
140,500
-0.04(-0.77%)
Apr 07, 2004
5.150
5.210
5.050
5.210
269,600
+0.12(+2.36%)
Apr 06, 2004
5.050
5.120
5.020
5.090
109,300
+0.09(+1.80%)
Apr 05, 2004
5.120
5.120
4.950
5.000
162,200
-0.09(-1.77%)
Apr 02, 2004
4.950
5.090
4.920
5.090
247,900
+0.06(+1.19%)
Apr 01, 2004
5.080
5.080
5.030
5.030
241,100
+0.01(+0.20%)
Mar 31, 2004
5.000
5.100
4.950
5.020
356,400
+0.12(+2.45%)
Mar 30, 2004
5.060
5.200
4.880
4.900
348,400
-0.06(-1.21%)
Mar 29, 2004
4.940
4.990
4.800
4.960
169,600
+0.10(+2.06%)
Mar 26, 2004
4.620
4.880
4.620
4.860
147,800
+0.32(+7.05%)
Mar 25, 2004
4.450
4.540
4.400
4.540
206,300
+0.08(+1.79%)
Mar 24, 2004
4.530
4.540
4.410
4.460
268,200
-0.11(-2.41%)
Mar 23, 2004
4.670
4.710
4.530
4.570
252,000
-0.13(-2.77%)
Mar 22, 2004
4.860
4.950
4.670
4.700
260,800
-0.16(-3.29%)
Mar 19, 2004
4.920
4.920
4.810
4.860
101,100
-0.05(-1.02%)
Mar 18, 2004
4.820
4.930
4.820
4.910
121,400
+0.11(+2.29%)
Mar 17, 2004
4.800
4.820
4.740
4.800
109,100
-0.06(-1.23%)
Mar 16, 2004
4.830
4.950
4.790
4.860
46,800
+0.06(+1.25%)
Mar 15, 2004
4.750
4.880
4.750
4.800
73,700
+0.06(+1.27%)
Mar 12, 2004
4.750
4.800
4.700
4.740
60,600
-0.07(-1.46%)
Mar 11, 2004
4.900
4.900
4.760
4.810
52,800
-0.04(-0.82%)
Mar 10, 2004
4.910
4.960
4.820
4.850
121,100
-0.07(-1.42%)
Mar 09, 2004
4.980
4.980
4.890
4.920
98,600
+0.02(+0.41%)
Mar 08, 2004
4.900
5.000
4.900
4.900
71,000
-0.10(-2.00%)
Mar 05, 2004
4.950
5.050
4.920
5.000
149,200
+0.12(+2.46%)
Mar 04, 2004
4.880
4.970
4.870
4.880
101,800
+0.01(+0.21%)
Mar 03, 2004
4.800
4.880
4.730
4.870
54,300
+0.07(+1.46%)
Mar 02, 2004
4.930
4.990
4.730
4.800
102,000
-0.13(-2.64%)
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
.