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 )

19.93 -0.30 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 8.169 8.520 8.086 8.492 272,324 +0.06(+0.66%)
Feb 27, 2020 8.667 8.764 8.262 8.437 315,804 -0.41(-4.59%)
Feb 26, 2020 9.027 9.092 8.769 8.843 240,721 -0.12(-1.34%)
Feb 25, 2020 9.497 9.525 8.750 8.962 354,390 -0.50(-5.26%)
Feb 24, 2020 9.506 9.617 8.962 9.460 418,568 -0.25(-2.56%)
Feb 21, 2020 9.737 9.820 9.451 9.709 221,785 -0.03(-0.28%)
Feb 20, 2020 10.44 10.44 9.442 9.737 451,671 -0.57(-5.55%)
Feb 19, 2020 9.931 10.40 9.875 10.31 264,521 +0.41(+4.10%)
Feb 18, 2020 9.967 9.967 9.723 9.903 190,682 -0.05(-0.46%)
Feb 14, 2020 10.34 10.34 9.894 9.949 168,101 -0.20(-2.00%)
Feb 13, 2020 10.30 10.35 10.09 10.15 75,030 -0.17(-1.61%)
Feb 12, 2020 10.09 10.34 10.09 10.32 331,692 +0.37(+3.71%)
Feb 11, 2020 9.792 10.23 9.746 9.949 469,907 +0.23(+2.37%)
Feb 10, 2020 9.848 9.949 9.645 9.719 251,977 -0.14(-1.40%)
Feb 07, 2020 9.682 9.875 9.571 9.857 168,752 +0.08(+0.85%)
Feb 06, 2020 10.14 10.14 9.700 9.774 169,679 -0.30(-3.02%)
Feb 05, 2020 9.829 10.09 9.774 10.08 119,685 +0.38(+3.90%)
Feb 04, 2020 9.875 9.884 9.691 9.700 155,415 -0.10(-1.03%)
Feb 03, 2020 10.02 10.05 9.783 9.802 115,297 -0.25(-2.48%)
Jan 31, 2020 10.23 10.23 9.921 10.05 162,787 -0.16(-1.54%)
Jan 30, 2020 10.15 10.31 10.08 10.21 155,900 -0.03(-0.27%)
Jan 29, 2020 10.47 10.48 10.18 10.23 75,219 -0.25(-2.37%)
Jan 28, 2020 10.23 10.51 10.20 10.48 208,575 +0.23(+2.25%)
Jan 27, 2020 10.56 10.56 10.18 10.25 98,049 -0.36(-3.39%)
Jan 24, 2020 10.75 10.80 10.57 10.61 64,420 -0.19(-1.79%)
Jan 23, 2020 10.86 10.95 10.70 10.81 111,544 -0.25(-2.25%)
Jan 22, 2020 11.13 11.13 10.79 11.06 90,227 -0.06(-0.58%)
Jan 21, 2020 11.06 11.24 11.01 11.12 132,591 +0.15(+1.35%)
Jan 17, 2020 11.00 11.04 10.76 10.97 90,232 +0.08(+0.76%)
Jan 16, 2020 10.70 10.98 10.68 10.89 104,572 +0.26(+2.43%)
Jan 15, 2020 10.65 10.76 10.61 10.63 87,195 -0.08(-0.77%)
Jan 14, 2020 10.58 10.72 10.58 10.71 134,083 +0.06(+0.61%)
Jan 13, 2020 10.94 10.94 10.59 10.65 117,469 -0.26(-2.37%)
Jan 10, 2020 10.93 11.00 10.79 10.91 102,704 -0.05(-0.42%)
Jan 09, 2020 10.97 11.01 10.86 10.95 115,557 +0.06(+0.59%)
Jan 08, 2020 11.03 11.16 10.81 10.89 126,985 -0.19(-1.75%)
Jan 07, 2020 11.32 11.34 10.96 11.08 64,353 -0.25(-2.20%)
Jan 06, 2020 10.94 11.36 10.94 11.33 83,205 +0.24(+2.16%)
Jan 03, 2020 11.18 11.18 10.95 11.09 70,060 +0.03(+0.25%)
Jan 02, 2020 11.19 11.21 10.99 11.06 128,166 -0.11(-0.99%)
Dec 31, 2019 11.22 11.27 11.11 11.18 63,770 -0.03(-0.25%)
Dec 30, 2019 11.28 11.34 11.14 11.20 75,314 -0.01(-0.08%)
Dec 27, 2019 11.41 11.42 11.18 11.21 85,460 -0.14(-1.22%)
Dec 26, 2019 11.23 11.49 11.23 11.35 77,819 +0.16(+1.40%)
Dec 24, 2019 11.34 11.38 11.13 11.19 34,813 -0.10(-0.90%)
Dec 23, 2019 10.86 11.35 10.82 11.30 239,562 +0.43(+3.99%)
Dec 20, 2019 11.12 11.12 10.77 10.86 116,478 -0.18(-1.59%)
Dec 19, 2019 10.84 11.10 10.79 11.04 107,040 +0.18(+1.61%)
Dec 18, 2019 10.56 10.99 10.56 10.86 162,671 +0.24(+2.26%)
Dec 17, 2019 10.35 10.63 10.29 10.62 98,619 +0.28(+2.67%)
Dec 16, 2019 10.12 10.48 10.11 10.35 108,464 +0.33(+3.31%)
Dec 13, 2019 9.977 10.10 9.912 10.01 106,609 +0.02(+0.18%)
Dec 12, 2019 9.986 10.12 9.894 9.995 144,049 +0.05(+0.46%)
Dec 11, 2019 9.838 10.00 9.838 9.949 85,423 +0.00(+0.00%)
Dec 10, 2019 10.07 10.11 9.912 9.949 60,978 -0.06(-0.64%)
Dec 09, 2019 9.940 10.03 9.866 10.01 43,189 +0.02(+0.18%)
Dec 06, 2019 10.01 10.29 9.977 9.995 128,516 -0.03(-0.28%)
Dec 05, 2019 10.12 10.17 9.995 10.02 74,193 -0.02(-0.18%)
Dec 04, 2019 9.912 10.05 9.866 10.04 85,195 +0.19(+1.97%)
Dec 03, 2019 9.875 9.931 9.746 9.848 119,551 -0.08(-0.84%)
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.