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, 2018 8.435 8.445 8.054 8.336 240,525 -0.15(-1.82%)
Nov 29, 2018 8.345 8.508 8.317 8.490 330,752 +0.12(+1.41%)
Nov 28, 2018 8.163 8.399 7.955 8.372 296,695 +0.16(+1.99%)
Nov 27, 2018 8.254 8.417 8.136 8.209 212,993 -0.10(-1.20%)
Nov 26, 2018 8.200 8.553 8.028 8.308 168,613 +0.18(+2.23%)
Nov 23, 2018 8.336 8.435 8.037 8.127 109,707 -0.31(-3.65%)
Nov 21, 2018 8.435 8.435 8.435 0 +0.22(+2.65%)
Nov 20, 2018 8.218 8.268 7.683 8.218 281,089 -0.19(-2.26%)
Nov 19, 2018 8.843 8.979 8.354 8.408 257,518 -0.43(-4.92%)
Nov 16, 2018 8.617 8.906 8.526 8.843 131,670 +0.17(+1.99%)
Nov 15, 2018 8.689 8.771 8.580 8.671 125,434 -0.01(-0.10%)
Nov 14, 2018 8.943 9.097 8.526 8.680 193,551 -0.25(-2.84%)
Nov 13, 2018 8.888 9.187 8.888 8.934 162,652 -0.04(-0.40%)
Nov 12, 2018 8.970 9.106 8.780 8.970 182,269 -0.11(-1.20%)
Nov 09, 2018 9.332 9.414 8.834 9.079 324,486 -0.39(-4.11%)
Nov 08, 2018 9.541 9.767 9.441 9.468 157,326 -0.13(-1.32%)
Nov 07, 2018 9.622 9.740 9.369 9.595 273,131 +0.11(+1.15%)
Nov 06, 2018 9.495 9.668 9.242 9.486 349,631 -0.06(-0.66%)
Nov 05, 2018 10.57 10.60 9.477 9.550 468,966 -1.02(-9.68%)
Nov 02, 2018 10.42 10.68 10.07 10.57 469,291 +0.27(+2.64%)
Nov 01, 2018 9.867 10.61 9.604 10.30 502,669 +0.63(+6.56%)
Oct 31, 2018 10.07 10.69 9.540 9.668 616,817 +0.75(+8.43%)
Oct 30, 2018 8.780 8.988 8.399 8.916 285,660 +0.04(+0.41%)
Oct 29, 2018 9.088 9.170 8.716 8.879 407,506 -0.21(-2.29%)
Oct 26, 2018 9.296 9.409 8.896 9.088 361,018 -0.36(-3.83%)
Oct 25, 2018 9.532 9.731 9.079 9.450 503,793 -0.11(-1.14%)
Oct 24, 2018 9.967 10.13 9.523 9.559 349,221 -0.38(-3.83%)
Oct 23, 2018 9.948 10.01 9.468 9.939 406,919 -0.19(-1.88%)
Oct 22, 2018 10.55 10.61 10.04 10.13 301,058 -0.23(-2.19%)
Oct 19, 2018 10.16 10.79 10.15 10.36 318,967 +0.14(+1.42%)
Oct 18, 2018 10.17 10.29 9.749 10.21 301,211 +0.05(+0.45%)
Oct 17, 2018 10.47 10.59 10.01 10.17 259,327 -0.24(-2.35%)
Oct 16, 2018 10.14 10.70 10.01 10.41 423,969 +0.35(+3.51%)
Oct 15, 2018 9.586 10.22 9.423 10.06 545,414 +0.32(+3.26%)
Oct 12, 2018 10.08 10.56 9.323 9.740 695,769 -0.17(-1.74%)
Oct 11, 2018 9.559 10.13 9.350 9.912 500,103 +0.18(+1.86%)
Oct 10, 2018 9.595 10.04 9.287 9.731 683,466 +0.02(+0.19%)
Oct 09, 2018 11.23 11.49 9.495 9.713 1,666,038 -1.56(-13.83%)
Oct 08, 2018 10.70 11.31 10.48 11.27 844,750 +0.68(+6.42%)
Oct 05, 2018 10.21 10.93 10.15 10.59 688,595 +0.47(+4.66%)
Oct 04, 2018 9.812 10.18 9.776 10.12 707,639 +0.35(+3.62%)
Oct 03, 2018 9.369 10.08 9.332 9.767 900,529 +0.90(+10.11%)
Oct 02, 2018 9.196 9.196 8.807 8.870 258,483 -0.33(-3.55%)
Oct 01, 2018 9.051 9.500 9.006 9.196 486,707 +0.32(+3.57%)
Sep 28, 2018 8.970 9.287 8.562 8.879 482,535 +0.00(+0.00%)
Sep 27, 2018 8.607 8.925 8.562 8.879 323,336 +0.32(+3.70%)
Sep 26, 2018 8.381 8.698 8.377 8.562 190,187 +0.14(+1.61%)
Sep 25, 2018 8.562 8.698 8.336 8.426 267,731 -0.09(-1.06%)
Sep 24, 2018 8.200 8.607 8.154 8.517 230,532 +0.18(+2.17%)
Sep 21, 2018 8.472 8.517 8.109 8.336 337,730 -0.05(-0.54%)
Sep 20, 2018 7.883 8.607 7.883 8.381 515,634 +0.59(+7.56%)
Sep 19, 2018 8.064 8.064 7.792 7.792 143,190 -0.23(-2.82%)
Sep 18, 2018 8.019 8.154 7.928 8.019 210,433 +0.00(+0.00%)
Sep 17, 2018 7.611 8.064 7.520 8.019 337,450 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.611 7.656 141,493 -0.05(-0.59%)
Sep 13, 2018 7.656 7.792 7.444 7.701 197,853 +0.09(+1.19%)
Sep 12, 2018 8.064 8.290 7.475 7.611 665,519 -0.23(-2.89%)
Sep 11, 2018 7.067 7.883 6.977 7.837 1,082,173 +0.77(+10.97%)
Sep 10, 2018 6.886 7.135 6.841 7.063 128,255 +0.18(+2.57%)
Sep 07, 2018 6.886 6.931 6.750 6.886 91,717 +0.05(+0.66%)
Sep 06, 2018 6.841 6.941 6.660 6.841 80,190 -0.05(-0.66%)
Sep 05, 2018 6.886 6.909 6.569 6.886 107,964 +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.