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 )

3.600 +0.070 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 30, 2004 5.000 5.050 4.800 4.910 92,300 +0.01(+0.20%)
Jul 29, 2004 4.760 4.990 4.730 4.900 156,900 +0.14(+2.94%)
Jul 28, 2004 4.440 4.780 4.410 4.760 220,000 +0.31(+6.97%)
Jul 27, 2004 4.400 4.450 4.250 4.450 169,800 +0.09(+2.06%)
Jul 26, 2004 4.500 4.590 4.340 4.360 142,500 -0.13(-2.90%)
Jul 23, 2004 4.890 4.890 4.450 4.490 225,100 -0.35(-7.23%)
Jul 22, 2004 4.940 5.000 4.770 4.840 194,200 -0.10(-2.02%)
Jul 21, 2004 5.000 5.040 4.930 4.940 140,400 -0.11(-2.18%)
Jul 20, 2004 5.170 5.170 4.980 5.050 207,400 -0.16(-3.07%)
Jul 19, 2004 5.430 5.470 5.200 5.210 136,300 -0.22(-4.05%)
Jul 16, 2004 5.440 5.490 5.180 5.430 202,500 +0.03(+0.56%)
Jul 15, 2004 5.530 5.530 5.370 5.400 215,900 -0.10(-1.82%)
Jul 14, 2004 5.410 5.520 5.300 5.500 337,300 +0.11(+2.04%)
Jul 13, 2004 5.550 5.550 5.350 5.390 168,800 -0.29(-5.11%)
Jul 12, 2004 5.380 5.850 5.280 5.680 340,300 +0.36(+6.77%)
Jul 09, 2004 5.350 5.350 5.180 5.320 145,900 +0.01(+0.19%)
Jul 08, 2004 5.010 5.380 5.000 5.310 406,400 +0.35(+7.06%)
Jul 07, 2004 4.710 4.970 4.710 4.960 200,600 +0.28(+5.98%)
Jul 06, 2004 4.720 4.720 4.590 4.680 104,600 -0.04(-0.85%)
Jul 02, 2004 4.720 4.750 4.680 4.720 56,100 +0.05(+1.07%)
Jul 01, 2004 4.680 4.690 4.590 4.670 37,300 +0.00(+0.00%)
Jun 30, 2004 4.620 4.670 4.610 4.670 45,700 +0.07(+1.52%)
Jun 29, 2004 4.610 4.649 4.520 4.600 136,600 -0.03(-0.65%)
Jun 28, 2004 4.720 4.730 4.600 4.630 182,000 +0.00(+0.00%)
Jun 25, 2004 4.700 4.700 4.620 4.630 76,000 -0.03(-0.64%)
Jun 24, 2004 4.630 4.750 4.610 4.660 197,500 +0.07(+1.53%)
Jun 23, 2004 4.680 4.680 4.590 4.590 86,700 -0.09(-1.92%)
Jun 22, 2004 4.680 4.700 4.670 4.680 57,100 +0.00(+0.00%)
Jun 21, 2004 4.770 4.770 4.650 4.680 85,200 -0.02(-0.43%)
Jun 18, 2004 4.600 4.700 4.600 4.700 83,000 +0.18(+3.98%)
Jun 17, 2004 4.380 4.520 4.360 4.520 73,200 +0.09(+2.03%)
Jun 16, 2004 4.500 4.500 4.400 4.430 126,600 -0.07(-1.56%)
Jun 15, 2004 4.460 4.520 4.460 4.500 139,200 +0.01(+0.22%)
Jun 14, 2004 4.600 4.600 4.460 4.490 165,300 -0.12(-2.60%)
Jun 10, 2004 4.650 4.740 4.600 4.610 113,100 -0.09(-1.91%)
Jun 09, 2004 4.750 4.750 4.570 4.700 176,100 -0.06(-1.26%)
Jun 08, 2004 4.750 4.800 4.670 4.760 116,200 +0.07(+1.49%)
Jun 07, 2004 4.650 4.700 4.590 4.690 112,500 +0.19(+4.22%)
Jun 04, 2004 4.150 4.520 4.130 4.500 141,100 +0.37(+8.96%)
Jun 03, 2004 4.130 4.180 4.120 4.130 83,700 +0.00(+0.00%)
Jun 02, 2004 4.220 4.230 4.100 4.130 152,500 -0.07(-1.67%)
Jun 01, 2004 4.150 4.220 4.110 4.200 79,400 +0.04(+0.96%)
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%)
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.