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 )

3.790 -0.040 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Sep 30, 2022 4.650 4.855 4.600 4.690 1,389,191 +0.03(+0.64%)
Sep 29, 2022 4.530 4.665 4.480 4.660 1,194,849 +0.12(+2.64%)
Sep 28, 2022 4.310 4.560 4.310 4.540 2,070,882 +0.24(+5.58%)
Sep 27, 2022 4.350 4.410 4.265 4.300 1,673,921 +0.04(+0.94%)
Sep 26, 2022 4.300 4.510 4.230 4.260 3,223,222 -0.05(-1.16%)
Sep 23, 2022 4.380 4.420 4.220 4.310 1,643,298 -0.13(-2.93%)
Sep 22, 2022 4.430 4.550 4.370 4.440 1,646,578 +0.01(+0.23%)
Sep 21, 2022 4.430 4.600 4.335 4.430 1,896,558 +0.01(+0.23%)
Sep 20, 2022 4.520 4.590 4.360 4.420 1,403,899 -0.19(-4.12%)
Sep 19, 2022 4.380 4.610 4.371 4.610 1,366,635 +0.16(+3.60%)
Sep 16, 2022 4.340 4.555 4.290 4.450 3,216,688 +0.06(+1.37%)
Sep 15, 2022 4.400 4.540 4.370 4.390 1,981,619 -0.06(-1.35%)
Sep 14, 2022 4.520 4.580 4.445 4.450 788,229 -0.05(-1.11%)
Sep 13, 2022 4.560 4.670 4.480 4.500 871,231 -0.24(-5.06%)
Sep 12, 2022 4.650 4.768 4.595 4.740 1,245,754 +0.16(+3.49%)
Sep 09, 2022 4.590 4.635 4.510 4.580 932,558 +0.06(+1.33%)
Sep 08, 2022 4.420 4.528 4.390 4.520 824,910 +0.03(+0.67%)
Sep 07, 2022 4.310 4.500 4.220 4.490 1,231,193 +0.19(+4.42%)
Sep 06, 2022 4.300 4.445 4.240 4.300 1,152,105 +0.02(+0.47%)
Sep 02, 2022 4.250 4.410 4.105 4.280 1,607,429 +0.19(+4.65%)
Sep 01, 2022 4.410 4.410 4.060 4.090 1,854,239 -0.34(-7.67%)
Aug 31, 2022 4.470 4.590 4.430 4.430 910,922 -0.07(-1.56%)
Aug 30, 2022 4.640 4.654 4.460 4.500 961,430 -0.17(-3.64%)
Aug 29, 2022 4.750 4.790 4.640 4.670 728,640 -0.11(-2.30%)
Aug 26, 2022 5.230 5.230 4.750 4.780 1,146,354 -0.46(-8.78%)
Aug 25, 2022 5.230 5.240 5.115 5.240 837,869 +0.03(+0.58%)
Aug 24, 2022 5.000 5.220 4.930 5.210 952,390 +0.20(+3.99%)
Aug 23, 2022 4.900 5.110 4.840 5.010 1,250,344 +0.16(+3.30%)
Aug 22, 2022 4.800 4.870 4.770 4.850 1,038,683 -0.04(-0.82%)
Aug 19, 2022 4.930 4.950 4.850 4.890 1,852,903 -0.03(-0.61%)
Aug 18, 2022 4.840 5.000 4.830 4.920 924,028 +0.04(+0.82%)
Aug 17, 2022 4.940 4.945 4.800 4.880 1,559,155 -0.07(-1.41%)
Aug 16, 2022 4.860 4.960 4.830 4.950 610,537 +0.04(+0.81%)
Aug 15, 2022 4.850 4.930 4.827 4.910 562,559 -0.09(-1.80%)
Aug 12, 2022 4.860 5.010 4.825 5.000 712,327 +0.16(+3.31%)
Aug 11, 2022 4.960 4.990 4.820 4.840 696,627 -0.10(-2.02%)
Aug 10, 2022 4.950 5.030 4.870 4.940 741,834 +0.05(+1.02%)
Aug 09, 2022 4.920 4.920 4.770 4.890 612,570 +0.00(+0.00%)
Aug 08, 2022 4.830 4.925 4.830 4.890 949,975 +0.13(+2.73%)
Aug 05, 2022 4.670 4.760 4.570 4.760 1,081,163 -0.04(-0.83%)
Aug 04, 2022 4.660 4.830 4.640 4.800 982,309 +0.17(+3.67%)
Aug 03, 2022 4.740 4.740 4.510 4.630 1,335,782 -0.08(-1.70%)
Aug 02, 2022 4.830 4.900 4.700 4.710 989,307 -0.09(-1.87%)
Aug 01, 2022 4.880 4.950 4.725 4.800 1,195,276 -0.08(-1.64%)
Jul 29, 2022 4.810 4.940 4.725 4.880 1,121,618 +0.08(+1.67%)
Jul 28, 2022 4.800 4.855 4.690 4.800 1,273,199 +0.11(+2.35%)
Jul 27, 2022 4.610 4.705 4.480 4.690 1,024,229 +0.12(+2.63%)
Jul 26, 2022 4.560 4.650 4.500 4.570 746,684 +0.01(+0.22%)
Jul 25, 2022 4.500 4.570 4.420 4.560 1,351,091 +0.06(+1.33%)
Jul 22, 2022 4.530 4.690 4.460 4.500 1,427,730 -0.04(-0.88%)
Jul 21, 2022 4.440 4.610 4.429 4.540 1,349,918 +0.09(+2.02%)
Jul 20, 2022 4.590 4.660 4.440 4.450 1,167,586 -0.08(-1.77%)
Jul 19, 2022 4.590 4.655 4.500 4.530 872,193 +0.02(+0.44%)
Jul 18, 2022 4.590 4.665 4.490 4.510 914,315 +0.02(+0.45%)
Jul 15, 2022 4.580 4.580 4.340 4.490 1,306,399 +0.04(+0.90%)
Jul 14, 2022 4.430 4.515 4.315 4.450 1,687,065 -0.16(-3.47%)
Jul 13, 2022 4.390 4.690 4.390 4.610 1,636,469 +0.17(+3.83%)
Jul 12, 2022 4.440 4.590 4.395 4.440 1,382,659 +0.00(+0.00%)
Jul 11, 2022 4.400 4.580 4.370 4.440 1,268,274 -0.03(-0.67%)
Jul 08, 2022 4.560 4.585 4.395 4.470 1,090,058 -0.05(-1.11%)
Jul 07, 2022 4.480 4.630 4.480 4.520 1,764,293 +0.09(+2.03%)
Jul 06, 2022 4.420 4.610 4.225 4.430 2,627,328 -0.19(-4.11%)
Jul 05, 2022 4.780 4.830 4.420 4.620 3,227,331 -0.27(-5.52%)
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.