Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (NY: NOA )

21.25 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 9.551 9.748 9.551 9.580 47,655 -0.12(-1.25%)
Nov 27, 2020 9.673 9.701 9.551 9.701 22,959 -0.01(-0.10%)
Nov 25, 2020 9.487 9.832 9.356 9.711 74,612 +0.11(+1.17%)
Nov 24, 2020 9.524 9.627 9.300 9.599 54,127 +0.29(+3.11%)
Nov 23, 2020 9.263 9.519 9.216 9.310 60,198 +0.12(+1.32%)
Nov 20, 2020 9.198 9.282 8.946 9.188 44,274 -0.01(-0.10%)
Nov 19, 2020 8.862 9.263 8.824 9.198 49,874 +0.24(+2.71%)
Nov 18, 2020 8.768 9.095 8.563 8.955 41,956 +0.16(+1.80%)
Nov 17, 2020 8.442 8.894 8.414 8.796 65,719 +0.20(+2.28%)
Nov 16, 2020 8.535 8.643 8.470 8.601 99,670 +0.24(+2.90%)
Nov 13, 2020 8.330 8.470 8.283 8.358 45,560 +0.18(+2.17%)
Nov 12, 2020 8.498 8.498 8.060 8.181 91,019 -0.35(-4.05%)
Nov 11, 2020 8.601 8.647 8.386 8.526 62,019 +0.01(+0.11%)
Nov 10, 2020 7.901 8.545 7.798 8.517 108,685 +0.67(+8.56%)
Nov 09, 2020 7.910 8.134 7.767 7.845 173,182 +0.39(+5.26%)
Nov 06, 2020 7.621 7.621 7.379 7.453 73,326 -0.20(-2.56%)
Nov 05, 2020 7.416 7.724 7.416 7.649 125,657 +0.23(+3.14%)
Nov 04, 2020 7.369 7.528 7.173 7.416 68,865 +0.06(+0.76%)
Nov 03, 2020 7.444 7.742 7.341 7.360 83,779 -0.02(-0.25%)
Nov 02, 2020 7.388 7.435 7.173 7.379 70,431 +0.15(+2.06%)
Oct 30, 2020 7.173 7.416 7.034 7.229 83,939 -0.05(-0.64%)
Oct 29, 2020 7.341 7.369 7.033 7.276 105,217 -0.23(-3.11%)
Oct 28, 2020 7.677 7.677 7.369 7.509 66,127 -0.28(-3.59%)
Oct 27, 2020 7.481 7.865 7.481 7.789 109,591 +0.23(+3.09%)
Oct 26, 2020 7.649 7.789 7.500 7.556 132,806 -0.19(-2.41%)
Oct 23, 2020 7.481 7.938 7.392 7.742 186,746 +0.23(+3.11%)
Oct 22, 2020 6.399 7.556 6.362 7.509 501,172 +1.16(+18.21%)
Oct 21, 2020 6.418 6.511 6.343 6.352 86,409 -0.04(-0.58%)
Oct 20, 2020 6.147 6.436 6.063 6.390 100,235 +0.24(+3.95%)
Oct 19, 2020 6.119 6.343 6.035 6.147 69,203 +0.03(+0.46%)
Oct 16, 2020 6.101 6.185 5.979 6.119 42,130 +0.03(+0.46%)
Oct 15, 2020 5.961 6.119 5.886 6.091 43,286 +0.09(+1.56%)
Oct 14, 2020 5.970 6.195 5.970 5.998 35,754 +0.00(+0.03%)
Oct 13, 2020 6.119 6.194 5.989 5.996 52,449 -0.15(-2.46%)
Oct 12, 2020 6.166 6.250 5.961 6.147 44,317 -0.02(-0.30%)
Oct 09, 2020 6.362 6.390 6.138 6.166 61,105 -0.12(-1.93%)
Oct 08, 2020 6.054 6.324 6.021 6.287 72,337 +0.33(+5.48%)
Oct 07, 2020 5.895 6.026 5.877 5.961 28,162 +0.08(+1.43%)
Oct 06, 2020 6.007 6.007 5.877 5.877 62,811 -0.11(-1.87%)
Oct 05, 2020 5.942 6.045 5.942 5.989 41,848 +0.12(+2.07%)
Oct 02, 2020 5.625 5.914 5.597 5.867 77,828 +0.06(+0.96%)
Oct 01, 2020 6.017 6.129 5.690 5.811 188,416 -0.26(-4.30%)
Sep 30, 2020 6.166 6.264 6.035 6.073 68,524 -0.08(-1.36%)
Sep 29, 2020 6.362 6.362 6.017 6.157 65,037 -0.19(-2.94%)
Sep 28, 2020 6.147 6.408 6.147 6.343 50,691 +0.29(+4.78%)
Sep 25, 2020 6.129 6.147 6.026 6.054 63,570 -0.14(-2.26%)
Sep 24, 2020 6.222 6.269 6.073 6.194 58,319 -0.05(-0.75%)
Sep 23, 2020 6.436 6.446 6.194 6.241 51,930 -0.21(-3.18%)
Sep 22, 2020 6.502 6.660 6.390 6.446 120,960 +0.02(+0.29%)
Sep 21, 2020 6.530 6.548 6.175 6.427 87,558 -0.13(-1.99%)
Sep 18, 2020 6.576 6.744 6.464 6.558 106,773 -0.13(-1.95%)
Sep 17, 2020 6.604 6.688 6.466 6.688 59,542 +0.06(+0.84%)
Sep 16, 2020 6.567 6.744 6.436 6.632 52,892 +0.08(+1.28%)
Sep 15, 2020 6.502 6.614 6.427 6.548 44,076 +0.07(+1.15%)
Sep 14, 2020 6.231 6.548 6.185 6.474 65,591 +0.24(+3.89%)
Sep 11, 2020 6.250 6.334 6.157 6.231 92,837 -0.02(-0.30%)
Sep 10, 2020 6.399 6.399 6.250 6.250 43,890 -0.11(-1.76%)
Sep 09, 2020 6.343 6.427 6.324 6.362 50,532 -0.01(-0.15%)
Sep 08, 2020 6.455 6.455 6.194 6.371 96,024 -0.14(-2.15%)
Sep 04, 2020 6.567 6.567 6.362 6.511 111,704 +0.01(+0.14%)
Sep 03, 2020 6.623 6.744 6.455 6.502 98,829 -0.13(-1.97%)
Sep 02, 2020 6.595 6.716 6.511 6.632 77,030 +0.00(+0.00%)
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.