Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,222.75 +12.75 (+0.30%) Dow Futures
33,364.00 +104.00 (+0.31%) Nasdaq Futures
13,448.75 +56.75 (+0.42%) Russell 2000 Futures
1,976.60 +7.10 (+0.36%) Crude Oil
91.79 -0.14 (-0.15%) Gold
1,802.00 -11.70 (-0.65%)
NovaGold Resources Inc. (NG)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 10, 2022 | 4.9500 | 5.0300 | 4.8700 | 4.9400 | 4.9400 | 741,800 |
| Aug 09, 2022 | 4.9200 | 4.9200 | 4.7700 | 4.8900 | 4.8900 | 612,600 |
| Aug 08, 2022 | 4.8300 | 4.9300 | 4.8300 | 4.8900 | 4.8900 | 950,000 |
| Aug 05, 2022 | 4.6700 | 4.7600 | 4.5700 | 4.7600 | 4.7600 | 1,081,100 |
| Aug 04, 2022 | 4.6600 | 4.8300 | 4.6400 | 4.8000 | 4.8000 | 982,300 |
| Aug 03, 2022 | 4.7400 | 4.7400 | 4.5100 | 4.6300 | 4.6300 | 1,335,800 |
| Aug 02, 2022 | 4.8300 | 4.9000 | 4.7000 | 4.7100 | 4.7100 | 989,300 |
| Aug 01, 2022 | 4.8800 | 4.9500 | 4.7200 | 4.8000 | 4.8000 | 1,195,300 |
| Jul 29, 2022 | 4.8100 | 4.9400 | 4.7200 | 4.8800 | 4.8800 | 1,121,600 |
| Jul 28, 2022 | 4.8000 | 4.8600 | 4.6900 | 4.8000 | 4.8000 | 1,273,200 |
| Jul 27, 2022 | 4.6100 | 4.7100 | 4.4800 | 4.6900 | 4.6900 | 1,024,200 |
| Jul 26, 2022 | 4.5600 | 4.6500 | 4.5000 | 4.5700 | 4.5700 | 746,700 |
| Jul 25, 2022 | 4.5000 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 1,351,100 |
| Jul 22, 2022 | 4.5300 | 4.6900 | 4.4600 | 4.5000 | 4.5000 | 1,427,700 |
| Jul 21, 2022 | 4.4400 | 4.6100 | 4.4300 | 4.5400 | 4.5400 | 1,349,900 |
| Jul 20, 2022 | 4.5900 | 4.6600 | 4.4400 | 4.4500 | 4.4500 | 1,167,600 |
| Jul 19, 2022 | 4.5900 | 4.6600 | 4.5000 | 4.5300 | 4.5300 | 872,200 |
| Jul 18, 2022 | 4.5900 | 4.6700 | 4.4900 | 4.5100 | 4.5100 | 914,800 |
| Jul 15, 2022 | 4.5800 | 4.5800 | 4.3400 | 4.4900 | 4.4900 | 1,306,400 |
| Jul 14, 2022 | 4.4300 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 1,687,100 |
| Jul 13, 2022 | 4.3900 | 4.6900 | 4.3900 | 4.6100 | 4.6100 | 1,636,500 |
| Jul 12, 2022 | 4.4400 | 4.5900 | 4.3900 | 4.4400 | 4.4400 | 1,382,700 |
| Jul 11, 2022 | 4.4000 | 4.5800 | 4.3700 | 4.4400 | 4.4400 | 1,268,300 |
| Jul 08, 2022 | 4.5600 | 4.5900 | 4.3900 | 4.4700 | 4.4700 | 1,090,100 |
| Jul 07, 2022 | 4.4800 | 4.6300 | 4.4800 | 4.5200 | 4.5200 | 1,764,300 |
| Jul 06, 2022 | 4.4200 | 4.6100 | 4.2200 | 4.4300 | 4.4300 | 2,627,300 |
| Jul 05, 2022 | 4.7800 | 4.8300 | 4.4200 | 4.6200 | 4.6200 | 3,227,100 |
| Jul 01, 2022 | 4.6800 | 4.9400 | 4.6500 | 4.8900 | 4.8900 | 1,077,900 |
| Jun 30, 2022 | 5.3200 | 5.3700 | 4.7800 | 4.8100 | 4.8100 | 1,875,600 |
| Jun 29, 2022 | 5.5000 | 5.5200 | 5.3100 | 5.3700 | 5.3700 | 1,184,100 |
| Jun 28, 2022 | 5.6700 | 5.7100 | 5.4300 | 5.4300 | 5.4300 | 1,407,700 |
| Jun 27, 2022 | 5.7900 | 5.8100 | 5.5300 | 5.6400 | 5.6400 | 1,650,400 |
| Jun 24, 2022 | 5.4800 | 5.8600 | 5.3800 | 5.8000 | 5.8000 | 3,813,200 |
| Jun 23, 2022 | 5.4500 | 5.5700 | 5.4000 | 5.4500 | 5.4500 | 2,570,600 |
| Jun 22, 2022 | 5.5600 | 5.7100 | 5.4800 | 5.5100 | 5.5100 | 1,502,600 |
| Jun 21, 2022 | 5.3800 | 5.6200 | 5.3800 | 5.5600 | 5.5600 | 1,458,200 |
| Jun 17, 2022 | 5.5200 | 5.5200 | 5.3100 | 5.4000 | 5.4000 | 3,992,800 |
| Jun 16, 2022 | 5.3000 | 5.5600 | 5.2400 | 5.5200 | 5.5200 | 2,013,200 |
| Jun 15, 2022 | 5.3800 | 5.5200 | 5.2500 | 5.4100 | 5.4100 | 2,218,500 |
| Jun 14, 2022 | 5.4100 | 5.4400 | 5.2500 | 5.3000 | 5.3000 | 1,726,500 |
| Jun 13, 2022 | 5.7100 | 5.7100 | 5.3700 | 5.4000 | 5.4000 | 2,655,000 |
| Jun 10, 2022 | 5.5100 | 5.9700 | 5.4300 | 5.9000 | 5.9000 | 1,903,700 |
| Jun 09, 2022 | 5.7600 | 5.7600 | 5.5600 | 5.5800 | 5.5800 | 1,056,400 |
| Jun 08, 2022 | 5.8500 | 5.9100 | 5.7400 | 5.8200 | 5.8200 | 931,100 |
| Jun 07, 2022 | 5.8100 | 5.9000 | 5.7500 | 5.8400 | 5.8400 | 1,111,800 |
| Jun 06, 2022 | 6.0400 | 6.0600 | 5.7800 | 5.8300 | 5.8300 | 1,293,200 |
| Jun 03, 2022 | 6.0200 | 6.1200 | 5.9500 | 5.9600 | 5.9600 | 1,040,800 |
| Jun 02, 2022 | 5.7300 | 6.2000 | 5.7300 | 6.1300 | 6.1300 | 2,042,200 |
| Jun 01, 2022 | 5.6300 | 5.7200 | 5.5600 | 5.6600 | 5.6600 | 1,789,800 |
| May 31, 2022 | 5.8200 | 5.8900 | 5.5100 | 5.5900 | 5.5900 | 1,620,400 |
| May 27, 2022 | 5.7900 | 5.8500 | 5.6700 | 5.7600 | 5.7600 | 1,577,600 |
| May 26, 2022 | 5.6700 | 5.8500 | 5.6700 | 5.7200 | 5.7200 | 1,305,100 |
| May 25, 2022 | 5.7800 | 5.8100 | 5.5600 | 5.7100 | 5.7100 | 1,430,300 |
| May 24, 2022 | 5.6900 | 5.8400 | 5.6300 | 5.8300 | 5.8300 | 3,332,400 |
| May 23, 2022 | 5.8000 | 5.8200 | 5.6000 | 5.6800 | 5.6800 | 1,077,800 |
| May 20, 2022 | 5.7600 | 5.7900 | 5.5600 | 5.6800 | 5.6800 | 1,448,700 |
| May 19, 2022 | 5.5200 | 5.7900 | 5.5200 | 5.7200 | 5.7200 | 1,637,300 |
| May 18, 2022 | 5.5100 | 5.5600 | 5.4000 | 5.4500 | 5.4500 | 1,747,100 |
| May 17, 2022 | 5.5500 | 5.6400 | 5.4400 | 5.5300 | 5.5300 | 1,434,900 |
| May 16, 2022 | 5.5100 | 5.5600 | 5.4200 | 5.5000 | 5.5000 | 1,287,700 |
| May 13, 2022 | 5.4100 | 5.6800 | 5.3500 | 5.5100 | 5.5100 | 1,971,800 |
| May 12, 2022 | 5.4100 | 5.5000 | 5.2200 | 5.4000 | 5.4000 | 3,518,100 |
| May 11, 2022 | 5.5300 | 5.7700 | 5.4800 | 5.5000 | 5.5000 | 2,219,600 |
| May 10, 2022 | 5.4600 | 5.5600 | 5.2900 | 5.4600 | 5.4600 | 2,661,000 |
| May 09, 2022 | 5.6700 | 5.6700 | 5.4200 | 5.4300 | 5.4300 | 2,368,300 |
| May 06, 2022 | 5.9600 | 5.9600 | 5.7500 | 5.7700 | 5.7700 | 1,606,200 |
| May 05, 2022 | 6.4400 | 6.4400 | 5.8400 | 5.9200 | 5.9200 | 1,744,200 |
| May 04, 2022 | 6.2800 | 6.4000 | 6.1200 | 6.3800 | 6.3800 | 1,507,600 |
| May 03, 2022 | 6.1400 | 6.3100 | 6.0700 | 6.2700 | 6.2700 | 1,362,100 |
| May 02, 2022 | 6.0900 | 6.1200 | 5.9200 | 6.0900 | 6.0900 | 1,803,100 |
| Apr 29, 2022 | 6.6200 | 6.6600 | 6.2200 | 6.2200 | 6.2200 | 1,597,700 |
| Apr 28, 2022 | 6.4300 | 6.5300 | 6.2300 | 6.4900 | 6.4900 | 1,786,800 |
| Apr 27, 2022 | 6.7300 | 6.7600 | 6.3300 | 6.3500 | 6.3500 | 2,180,300 |
| Apr 26, 2022 | 7.0900 | 7.1400 | 6.7200 | 6.7300 | 6.7300 | 2,094,600 |
| Apr 25, 2022 | 7.1700 | 7.3200 | 6.9600 | 7.0800 | 7.0800 | 1,619,900 |
| Apr 22, 2022 | 7.5000 | 7.6100 | 7.3200 | 7.4600 | 7.4600 | 2,686,800 |
| Apr 21, 2022 | 7.6500 | 7.7000 | 7.4500 | 7.5800 | 7.5800 | 2,485,600 |
| Apr 20, 2022 | 7.6700 | 7.7700 | 7.6000 | 7.7100 | 7.7100 | 976,000 |
| Apr 19, 2022 | 7.7600 | 7.8500 | 7.6100 | 7.6600 | 7.6600 | 1,372,100 |
| Apr 18, 2022 | 8.2300 | 8.3600 | 7.8500 | 7.8500 | 7.8500 | 1,418,900 |
| Apr 14, 2022 | 8.1500 | 8.2400 | 8.0300 | 8.2000 | 8.2000 | 1,312,400 |
| Apr 13, 2022 | 7.9100 | 8.1700 | 7.8600 | 8.1600 | 8.1600 | 1,483,200 |
| Apr 12, 2022 | 8.0000 | 8.0500 | 7.7800 | 7.8700 | 7.8700 | 1,645,300 |
| Apr 11, 2022 | 7.9900 | 8.0200 | 7.6700 | 7.7700 | 7.7700 | 1,331,900 |
| Apr 08, 2022 | 7.8200 | 8.0200 | 7.7700 | 7.9100 | 7.9100 | 1,063,300 |
| Apr 07, 2022 | 7.7600 | 7.8700 | 7.6800 | 7.7500 | 7.7500 | 1,638,600 |
| Apr 06, 2022 | 7.7900 | 7.8400 | 7.6200 | 7.7200 | 7.7200 | 1,294,700 |
| Apr 05, 2022 | 8.0000 | 8.1800 | 7.7000 | 7.7600 | 7.7600 | 1,204,500 |
| Apr 04, 2022 | 8.0000 | 8.0600 | 7.8200 | 8.0000 | 8.0000 | 1,231,900 |
| Apr 01, 2022 | 7.6500 | 7.9900 | 7.6500 | 7.9700 | 7.9700 | 1,155,400 |
| Mar 31, 2022 | 7.7400 | 7.9000 | 7.6700 | 7.7300 | 7.7300 | 1,707,100 |
| Mar 30, 2022 | 7.6400 | 7.8800 | 7.5800 | 7.6800 | 7.6800 | 1,268,900 |
| Mar 29, 2022 | 7.5000 | 7.6600 | 7.4200 | 7.6300 | 7.6300 | 1,600,800 |
| Mar 28, 2022 | 7.6200 | 7.6500 | 7.5000 | 7.6100 | 7.6100 | 1,731,300 |
| Mar 25, 2022 | 7.7300 | 7.7400 | 7.6100 | 7.7200 | 7.7200 | 1,080,800 |
| Mar 24, 2022 | 7.8200 | 7.9200 | 7.7000 | 7.7400 | 7.7400 | 1,043,500 |
| Mar 23, 2022 | 7.7700 | 7.8300 | 7.6100 | 7.7500 | 7.7500 | 1,311,100 |
| Mar 22, 2022 | 7.9300 | 7.9300 | 7.6200 | 7.7500 | 7.7500 | 1,741,000 |
| Mar 21, 2022 | 7.9000 | 8.0700 | 7.7700 | 7.8700 | 7.8700 | 1,571,900 |
| Mar 18, 2022 | 7.9100 | 7.9600 | 7.7600 | 7.8400 | 7.8400 | 2,602,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
