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 (%)
Jun 30, 2020 5.640 5.881 5.631 5.807 81,975 +0.17(+2.96%)
Jun 29, 2020 5.742 5.890 5.621 5.640 65,304 -0.06(-0.98%)
Jun 26, 2020 5.909 5.909 5.584 5.696 64,681 -0.19(-3.31%)
Jun 25, 2020 5.705 5.946 5.659 5.890 102,741 +0.21(+3.76%)
Jun 24, 2020 5.900 5.900 5.594 5.677 57,874 -0.32(-5.26%)
Jun 23, 2020 5.881 6.030 5.835 5.992 46,714 +0.14(+2.38%)
Jun 22, 2020 5.733 5.881 5.705 5.853 36,330 +0.03(+0.48%)
Jun 19, 2020 5.946 5.974 5.751 5.825 86,888 -0.05(-0.79%)
Jun 18, 2020 5.900 6.178 5.825 5.872 80,138 -0.13(-2.16%)
Jun 17, 2020 6.243 6.243 5.955 6.002 73,139 -0.21(-3.43%)
Jun 16, 2020 6.345 6.493 6.058 6.215 111,278 +0.09(+1.52%)
Jun 15, 2020 5.742 6.252 5.723 6.122 101,182 +0.09(+1.54%)
Jun 12, 2020 6.224 6.308 5.825 6.030 167,092 +0.11(+1.88%)
Jun 11, 2020 5.955 6.391 5.835 5.918 249,744 -0.67(-10.14%)
Jun 10, 2020 6.837 6.837 6.364 6.586 142,125 -0.26(-3.79%)
Jun 09, 2020 6.957 6.957 6.628 6.846 219,343 -0.26(-3.66%)
Jun 08, 2020 7.291 7.331 6.939 7.106 136,494 +0.13(+1.86%)
Jun 05, 2020 6.493 7.467 6.484 6.976 240,721 +0.61(+9.62%)
Jun 04, 2020 6.197 6.419 6.122 6.364 103,977 +0.16(+2.54%)
Jun 03, 2020 6.271 6.289 5.955 6.206 110,411 +0.11(+1.83%)
Jun 02, 2020 6.261 6.289 6.002 6.095 106,892 -0.03(-0.45%)
Jun 01, 2020 6.002 6.177 5.881 6.122 109,331 +0.14(+2.33%)
May 29, 2020 5.844 5.983 5.742 5.983 112,868 +0.09(+1.57%)
May 28, 2020 6.020 6.020 5.779 5.890 103,878 -0.06(-0.94%)
May 27, 2020 5.992 6.112 5.688 5.946 165,688 -0.03(-0.46%)
May 26, 2020 5.550 5.974 5.534 5.974 315,043 +0.63(+11.72%)
May 22, 2020 5.338 5.365 5.116 5.347 84,501 -0.05(-0.85%)
May 21, 2020 5.513 5.596 5.301 5.393 109,732 -0.07(-1.35%)
May 20, 2020 4.831 5.522 4.831 5.467 164,330 +0.65(+13.38%)
May 19, 2020 4.978 4.978 4.683 4.821 129,972 -0.14(-2.79%)
May 18, 2020 4.877 5.043 4.821 4.960 45,070 +0.35(+7.60%)
May 15, 2020 4.480 4.738 4.471 4.609 123,444 +0.05(+1.01%)
May 14, 2020 4.563 4.748 4.305 4.563 100,762 -0.02(-0.40%)
May 13, 2020 5.033 5.033 4.569 4.582 160,138 -0.53(-10.45%)
May 12, 2020 5.080 5.208 4.987 5.116 128,098 +0.10(+2.02%)
May 11, 2020 5.209 5.209 4.831 5.015 146,420 -0.10(-1.98%)
May 08, 2020 5.015 5.135 4.803 5.116 119,213 +0.33(+6.94%)
May 07, 2020 4.287 5.070 4.287 4.785 387,918 +0.52(+12.10%)
May 06, 2020 4.655 4.655 4.259 4.268 103,946 -0.23(-5.12%)
May 05, 2020 4.443 4.665 4.418 4.499 167,745 +0.12(+2.74%)
May 04, 2020 4.259 4.425 4.130 4.379 139,665 +0.06(+1.50%)
May 01, 2020 4.637 4.637 4.213 4.314 78,644 -0.33(-7.14%)
Apr 30, 2020 4.960 5.033 4.563 4.646 121,192 -0.22(-4.55%)
Apr 29, 2020 4.600 4.950 4.425 4.867 219,277 +0.44(+10.00%)
Apr 28, 2020 4.185 4.453 4.148 4.425 114,136 +0.17(+3.90%)
Apr 27, 2020 4.351 4.351 4.056 4.259 99,461 -0.07(-1.70%)
Apr 24, 2020 4.508 4.536 4.102 4.333 94,481 -0.09(-2.08%)
Apr 23, 2020 4.121 4.490 4.121 4.425 155,441 +0.29(+7.14%)
Apr 22, 2020 3.982 4.204 3.982 4.130 105,928 +0.15(+3.70%)
Apr 21, 2020 4.038 4.112 3.807 3.982 136,481 -0.13(-3.14%)
Apr 20, 2020 4.148 4.388 4.047 4.112 151,367 -0.20(-4.70%)
Apr 17, 2020 4.019 4.445 3.982 4.314 194,711 +0.41(+10.38%)
Apr 16, 2020 4.093 4.148 3.789 3.909 125,292 -0.13(-3.20%)
Apr 15, 2020 4.453 4.475 3.950 4.038 146,883 -0.45(-10.06%)
Apr 14, 2020 4.674 4.858 4.379 4.490 243,911 -0.18(-3.94%)
Apr 13, 2020 5.070 5.070 4.582 4.674 135,724 -0.22(-4.52%)
Apr 09, 2020 4.987 5.199 4.702 4.895 267,606 +0.06(+1.14%)
Apr 08, 2020 4.748 4.877 4.572 4.840 102,417 +0.15(+3.14%)
Apr 07, 2020 4.867 5.015 4.600 4.692 173,685 +0.13(+2.83%)
Apr 06, 2020 4.490 4.628 4.250 4.563 177,755 +0.29(+6.91%)
Apr 03, 2020 4.434 4.471 4.019 4.268 211,308 -0.24(-5.32%)
Apr 02, 2020 4.268 4.849 4.148 4.508 172,111 +0.29(+7.00%)
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.