Quantcast

Novagold Resources Inc. Historical Stock Prices

NG 
$3.86
*  
0.02
0.52%
Get NG Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading NG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    NG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.89 3.94 3.84 3.86 1,401,993
12/11/2018 3.87 3.94 3.84 3.86 1,398,553
12/10/2018 3.9 3.99 3.85 3.88 1,112,964
12/07/2018 3.81 3.96 3.78 3.92 3,193,148
12/06/2018 3.81 3.82 3.73 3.76 1,521,015
12/04/2018 3.8 3.89 3.75 3.77 1,997,558
12/03/2018 3.75 3.78 3.685 3.76 1,766,131
11/30/2018 3.69 3.73 3.625 3.67 564,426
11/29/2018 3.76 3.79 3.7 3.72 1,549,802
11/28/2018 3.63 3.79 3.62 3.76 1,565,117
11/27/2018 3.75 3.75 3.62 3.68 1,015,042
11/26/2018 3.78 3.85 3.71 3.73 953,568
11/23/2018 3.73 3.9401 3.73 3.82 315,198
11/21/2018 3.8 3.93 3.79 3.91 1,272,089
11/20/2018 3.83 3.86 3.74 3.8 1,112,088
11/19/2018 3.87 3.91 3.79 3.84 1,363,444
11/16/2018 3.9 3.96 3.86 3.88 2,463,143
11/15/2018 3.84 3.93 3.78 3.86 1,440,114
11/14/2018 3.73 3.89 3.71 3.84 868,433
11/13/2018 3.78 3.8199 3.7028 3.72 704,535
11/12/2018 3.89 3.93 3.77 3.78 754,360
11/09/2018 3.93 4.02 3.9 3.9 1,469,934
11/08/2018 3.97 4.06 3.97 3.99 1,268,810
11/07/2018 4.05 4.13 3.98 3.99 1,133,814
11/06/2018 4.03 4.09 4.01 4.04 662,555
11/05/2018 4.05 4.18 4.02 4.04 1,169,570
11/02/2018 4.13 4.22 4.11 4.11 956,011
11/01/2018 4.09 4.25 4.08 4.18 1,611,062
10/31/2018 4.13 4.13 4.02 4.03 1,824,978
10/30/2018 4.05 4.22 4.05 4.18 872,595
10/29/2018 3.94 4.17 3.91 4.12 1,633,365
10/26/2018 3.99 4.16 3.97 3.97 1,194,215
10/25/2018 4.23 4.27 3.99 3.99 1,898,855
10/24/2018 4.25 4.33 4.2 4.25 884,426
10/23/2018 4.29 4.305 4.17 4.27 1,045,431
10/22/2018 4.26 4.27 4.17 4.18 563,581
10/19/2018 4.21 4.27 4.15 4.27 1,035,803
10/18/2018 4.21 4.3 4.19 4.22 644,721
10/17/2018 4.2 4.28 4.14 4.25 1,131,654
10/16/2018 4.31 4.33 4.16 4.17 1,152,799
10/15/2018 4.19 4.325 4.17 4.3 1,197,526
10/12/2018 4.2 4.23 3.99 4.16 1,351,925
10/11/2018 3.98 4.2099 3.91 4.2 2,013,925
10/10/2018 3.98 4.01 3.79 3.91 1,118,832
10/09/2018 3.94 4.06 3.92 3.99 943,228
10/08/2018 3.93 3.975 3.82 3.94 882,174
10/05/2018 4 4.09 3.965 4 750,228
10/04/2018 3.91 4.07 3.87 3.96 1,206,384
10/03/2018 3.81 3.98 3.67 3.92 2,789,945
10/02/2018 3.71 3.86 3.69 3.79 1,072,867
10/01/2018 3.66 3.735 3.635 3.69 683,209
09/28/2018 3.68 3.755 3.63 3.71 453,001
09/27/2018 3.67 3.67 3.58 3.65 683,015
09/26/2018 3.7 3.79 3.66 3.7 744,665
09/25/2018 3.88 3.89 3.75 3.75 932,849
09/24/2018 3.82 3.92 3.79 3.82 1,148,482
09/21/2018 3.81 3.84 3.76 3.77 2,872,799
09/20/2018 3.75 3.88 3.74 3.87 1,062,175
09/19/2018 3.69 3.8 3.69 3.74 719,287
09/18/2018 3.69 3.76 3.64 3.71 878,087
09/17/2018 3.58 3.72 3.51 3.68 1,258,344
09/14/2018 3.61 3.66 3.54 3.54 1,019,558
09/13/2018 3.83 3.84 3.625 3.63 938,996
09/12/2018 3.55 3.815 3.47 3.75 1,776,605
09/11/2018 3.41 3.5599 3.41 3.55 788,544
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio