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 (%)
Jan 29, 2021 8.747 8.859 8.410 8.635 64,708 -0.19(-2.12%)
Jan 28, 2021 8.681 8.859 8.638 8.822 30,087 +0.18(+2.06%)
Jan 27, 2021 8.934 8.934 8.606 8.644 61,282 -0.23(-2.64%)
Jan 26, 2021 9.356 9.459 8.766 8.878 61,287 -0.37(-4.05%)
Jan 25, 2021 9.431 9.440 8.990 9.253 68,846 -0.23(-2.47%)
Jan 22, 2021 9.524 9.665 9.309 9.487 69,940 -0.12(-1.27%)
Jan 21, 2021 9.805 9.871 9.459 9.609 49,304 -0.22(-2.29%)
Jan 20, 2021 10.16 10.22 9.786 9.833 44,101 -0.19(-1.87%)
Jan 19, 2021 9.777 10.10 9.646 10.02 84,550 +0.41(+4.29%)
Jan 15, 2021 9.880 9.936 9.374 9.609 83,288 -0.36(-3.57%)
Jan 14, 2021 9.515 10.20 9.487 9.964 238,553 +0.59(+6.29%)
Jan 13, 2021 9.552 9.609 9.178 9.374 43,697 -0.11(-1.18%)
Jan 12, 2021 9.449 9.763 9.374 9.487 48,807 +0.14(+1.50%)
Jan 11, 2021 9.421 9.440 9.140 9.346 84,816 -0.23(-2.44%)
Jan 08, 2021 9.655 9.758 9.393 9.580 117,671 +0.09(+0.99%)
Jan 07, 2021 9.571 9.646 9.477 9.487 59,421 -0.07(-0.78%)
Jan 06, 2021 9.777 9.824 9.431 9.562 50,996 -0.26(-2.67%)
Jan 05, 2021 9.496 9.918 9.477 9.824 87,292 +0.42(+4.48%)
Jan 04, 2021 9.337 9.487 8.916 9.402 88,435 +0.15(+1.62%)
Dec 31, 2020 9.253 9.253 9.253 51,143 +0.29(+3.24%)
Dec 30, 2020 8.700 9.009 8.700 8.962 51,143 +0.26(+3.01%)
Dec 29, 2020 8.747 8.803 8.550 8.700 51,292 -0.05(-0.54%)
Dec 28, 2020 8.878 8.893 8.719 8.747 39,266 -0.03(-0.32%)
Dec 24, 2020 8.925 8.962 8.738 8.775 15,483 -0.11(-1.26%)
Dec 23, 2020 8.766 8.953 8.728 8.887 49,188 +0.17(+1.93%)
Dec 22, 2020 8.691 8.803 8.616 8.719 56,352 -0.08(-0.96%)
Dec 21, 2020 8.944 9.065 8.756 8.803 67,253 -0.37(-4.08%)
Dec 18, 2020 9.618 9.641 9.178 9.178 62,679 -0.46(-4.76%)
Dec 17, 2020 9.609 9.677 9.487 9.637 61,390 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.576 9.712 51,612 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.730 10.10 55,456 +0.50(+5.17%)
Dec 14, 2020 9.506 9.758 9.309 9.609 126,892 +0.13(+1.38%)
Dec 11, 2020 9.730 9.824 9.384 9.477 81,686 -0.36(-3.62%)
Dec 10, 2020 9.712 9.992 9.712 9.833 49,060 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.618 9.693 120,474 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.768 9.918 141,327 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,409 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,456 +0.30(+2.90%)
Dec 03, 2020 10.17 10.40 10.00 10.32 106,766 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.666 10.03 79,266 +0.32(+3.28%)
Dec 01, 2020 9.740 9.777 9.552 9.712 77,458 +0.13(+1.37%)
Nov 30, 2020 9.552 9.749 9.552 9.580 47,650 -0.12(-1.25%)
Nov 27, 2020 9.674 9.702 9.552 9.702 22,957 -0.01(-0.10%)
Nov 25, 2020 9.488 9.833 9.357 9.712 74,605 +0.11(+1.17%)
Nov 24, 2020 9.525 9.628 9.301 9.600 54,122 +0.29(+3.11%)
Nov 23, 2020 9.264 9.520 9.217 9.310 60,192 +0.12(+1.32%)
Nov 20, 2020 9.198 9.282 8.947 9.189 44,270 -0.01(-0.10%)
Nov 19, 2020 8.863 9.264 8.825 9.198 49,870 +0.24(+2.71%)
Nov 18, 2020 8.769 9.096 8.564 8.956 41,952 +0.16(+1.80%)
Nov 17, 2020 8.443 8.895 8.415 8.797 65,713 +0.20(+2.28%)
Nov 16, 2020 8.536 8.644 8.471 8.601 99,660 +0.24(+2.90%)
Nov 13, 2020 8.331 8.471 8.284 8.359 45,556 +0.18(+2.17%)
Nov 12, 2020 8.499 8.499 8.060 8.182 91,011 -0.35(-4.05%)
Nov 11, 2020 8.601 8.648 8.387 8.527 62,013 +0.01(+0.11%)
Nov 10, 2020 7.902 8.545 7.799 8.517 108,675 +0.67(+8.56%)
Nov 09, 2020 7.911 8.135 7.767 7.846 173,166 +0.39(+5.26%)
Nov 06, 2020 7.622 7.622 7.379 7.454 73,319 -0.20(-2.56%)
Nov 05, 2020 7.417 7.724 7.417 7.650 125,645 +0.23(+3.14%)
Nov 04, 2020 7.370 7.529 7.174 7.417 68,859 +0.06(+0.76%)
Nov 03, 2020 7.445 7.743 7.342 7.361 83,771 -0.02(-0.25%)
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.