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 (%)
Sep 30, 2019 10.58 10.59 10.35 10.54 102,390 -0.12(-1.11%)
Sep 27, 2019 10.62 10.71 10.50 10.66 99,194 +0.05(+0.52%)
Sep 26, 2019 10.52 10.67 10.44 10.61 81,965 +0.07(+0.69%)
Sep 25, 2019 10.56 10.62 10.47 10.53 56,655 -0.05(-0.43%)
Sep 24, 2019 10.76 10.80 10.56 10.58 79,958 -0.11(-1.03%)
Sep 23, 2019 10.81 10.89 10.67 10.69 60,164 -0.25(-2.26%)
Sep 20, 2019 10.98 11.05 10.70 10.94 123,582 -0.09(-0.83%)
Sep 19, 2019 11.07 11.15 11.00 11.03 69,430 -0.05(-0.41%)
Sep 18, 2019 11.04 11.16 10.99 11.07 122,173 -0.05(-0.49%)
Sep 17, 2019 11.35 11.35 10.89 11.13 122,377 -0.16(-1.38%)
Sep 16, 2019 11.24 11.45 11.18 11.28 139,169 +0.19(+1.73%)
Sep 13, 2019 11.69 11.69 11.06 11.09 119,098 -0.52(-4.49%)
Sep 12, 2019 11.52 11.81 11.52 11.61 108,831 +0.01(+0.08%)
Sep 11, 2019 11.98 12.04 11.59 11.60 216,695 -0.35(-2.91%)
Sep 10, 2019 11.38 11.95 11.32 11.95 318,604 +0.61(+5.40%)
Sep 09, 2019 11.12 11.40 11.09 11.34 144,342 +0.25(+2.23%)
Sep 06, 2019 11.18 11.24 10.99 11.09 132,987 -0.09(-0.82%)
Sep 05, 2019 11.29 11.36 11.11 11.18 166,186 -0.02(-0.16%)
Sep 04, 2019 11.27 11.37 11.11 11.20 205,207 +0.07(+0.66%)
Sep 03, 2019 10.86 11.15 10.53 11.13 300,186 +0.28(+2.61%)
Aug 30, 2019 10.84 10.89 10.63 10.84 112,755 +0.11(+1.02%)
Aug 29, 2019 10.37 10.77 10.33 10.73 97,216 +0.41(+3.99%)
Aug 28, 2019 10.16 10.47 10.12 10.32 262,457 +0.14(+1.34%)
Aug 27, 2019 10.32 10.38 10.06 10.19 95,419 -0.10(-0.97%)
Aug 26, 2019 10.36 10.47 10.14 10.29 127,985 -0.03(-0.26%)
Aug 23, 2019 10.57 10.74 10.26 10.31 98,777 -0.31(-2.92%)
Aug 22, 2019 10.77 10.94 10.61 10.62 109,232 -0.15(-1.44%)
Aug 21, 2019 10.84 10.97 10.71 10.78 135,690 +0.01(+0.08%)
Aug 20, 2019 10.91 10.92 10.71 10.77 102,092 -0.10(-0.92%)
Aug 19, 2019 10.76 10.92 10.71 10.87 84,470 +0.16(+1.53%)
Aug 16, 2019 10.58 10.80 10.48 10.71 63,985 +0.15(+1.38%)
Aug 15, 2019 10.92 10.98 10.43 10.56 84,444 -0.26(-2.44%)
Aug 14, 2019 10.84 10.88 10.63 10.82 117,913 -0.11(-1.00%)
Aug 13, 2019 11.06 11.11 10.86 10.93 235,201 -0.05(-0.42%)
Aug 12, 2019 11.20 11.25 10.97 10.98 136,346 -0.11(-0.99%)
Aug 09, 2019 11.39 11.39 11.04 11.09 115,569 -0.26(-2.33%)
Aug 08, 2019 11.43 11.54 11.25 11.35 243,608 +0.14(+1.22%)
Aug 07, 2019 10.85 11.46 10.80 11.22 622,406 +0.24(+2.16%)
Aug 06, 2019 10.97 11.13 10.73 10.98 114,626 +0.15(+1.35%)
Aug 05, 2019 11.42 11.42 10.66 10.83 187,000 -0.60(-5.26%)
Aug 02, 2019 11.41 11.73 11.02 11.43 286,124 +0.05(+0.48%)
Aug 01, 2019 11.42 11.47 11.08 11.38 239,991 -0.01(-0.08%)
Jul 31, 2019 10.27 11.47 10.25 11.39 574,291 +1.78(+18.48%)
Jul 30, 2019 9.157 9.749 9.093 9.613 120,290 +0.46(+4.98%)
Jul 29, 2019 9.057 9.248 8.993 9.157 60,144 +0.05(+0.50%)
Jul 26, 2019 9.066 9.157 8.993 9.111 50,376 +0.05(+0.60%)
Jul 25, 2019 9.121 9.139 8.911 9.057 148,421 -0.21(-2.26%)
Jul 24, 2019 9.439 9.439 9.230 9.266 65,104 -0.15(-1.64%)
Jul 23, 2019 9.467 9.540 9.348 9.421 54,474 -0.04(-0.39%)
Jul 22, 2019 9.348 9.549 9.266 9.458 76,752 +0.06(+0.68%)
Jul 19, 2019 9.385 9.449 9.221 9.394 79,460 -0.03(-0.29%)
Jul 18, 2019 9.275 9.458 9.148 9.421 87,176 +0.16(+1.77%)
Jul 17, 2019 9.330 9.330 9.184 9.257 84,523 -0.01(-0.10%)
Jul 16, 2019 9.430 9.449 9.230 9.266 60,585 -0.18(-1.93%)
Jul 15, 2019 9.558 9.649 9.367 9.449 62,308 -0.18(-1.89%)
Jul 12, 2019 9.859 9.921 9.576 9.631 55,095 -0.21(-2.13%)
Jul 11, 2019 9.594 9.877 9.585 9.840 62,675 +0.19(+1.98%)
Jul 10, 2019 9.585 9.713 9.540 9.649 149,558 +0.19(+2.02%)
Jul 09, 2019 9.485 9.695 9.385 9.458 80,451 -0.04(-0.38%)
Jul 08, 2019 9.485 9.685 9.467 9.494 89,639 -0.07(-0.76%)
Jul 05, 2019 9.558 9.631 9.357 9.567 98,886 +0.16(+1.74%)
Jul 03, 2019 9.321 9.430 9.203 9.403 37,535 +0.08(+0.88%)
Jul 02, 2019 9.722 9.767 9.275 9.321 112,669 -0.40(-4.12%)
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.