Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (NY: NG )

3.760 +0.160 (+4.44%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 4.890 4.990 4.860 4.930 68,200 +0.14(+2.92%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.