Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (NY: NOA )

21.79 +0.37 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 8.788 8.901 8.450 8.675 64,404 -0.19(-2.12%)
Jan 28, 2021 8.722 8.901 8.678 8.864 29,946 +0.18(+2.06%)
Jan 27, 2021 8.976 8.976 8.647 8.685 60,994 -0.24(-2.64%)
Jan 26, 2021 9.400 9.503 8.807 8.920 60,999 -0.38(-4.05%)
Jan 25, 2021 9.475 9.485 9.033 9.296 68,522 -0.24(-2.47%)
Jan 22, 2021 9.569 9.710 9.353 9.532 69,612 -0.12(-1.27%)
Jan 21, 2021 9.851 9.917 9.503 9.654 49,072 -0.23(-2.29%)
Jan 20, 2021 10.21 10.27 9.833 9.880 43,894 -0.19(-1.87%)
Jan 19, 2021 9.823 10.14 9.692 10.07 84,153 +0.41(+4.29%)
Jan 15, 2021 9.927 9.983 9.419 9.654 82,897 -0.36(-3.57%)
Jan 14, 2021 9.560 10.25 9.532 10.01 237,432 +0.59(+6.29%)
Jan 13, 2021 9.597 9.654 9.221 9.419 43,492 -0.11(-1.18%)
Jan 12, 2021 9.494 9.809 9.419 9.532 48,577 +0.14(+1.50%)
Jan 11, 2021 9.466 9.485 9.183 9.390 84,417 -0.24(-2.44%)
Jan 08, 2021 9.701 9.804 9.437 9.626 117,118 +0.09(+0.99%)
Jan 07, 2021 9.616 9.692 9.522 9.532 59,141 -0.08(-0.78%)
Jan 06, 2021 9.823 9.870 9.475 9.607 50,756 -0.26(-2.67%)
Jan 05, 2021 9.541 9.964 9.522 9.870 86,882 +0.42(+4.48%)
Jan 04, 2021 9.381 9.532 8.958 9.447 88,019 +0.15(+1.62%)
Dec 31, 2020 9.296 9.296 9.296 50,903 +0.29(+3.24%)
Dec 30, 2020 8.741 9.052 8.741 9.005 50,903 +0.26(+3.01%)
Dec 29, 2020 8.788 8.845 8.591 8.741 51,051 -0.05(-0.54%)
Dec 28, 2020 8.920 8.935 8.760 8.788 39,081 -0.03(-0.32%)
Dec 24, 2020 8.967 9.005 8.779 8.816 15,410 -0.11(-1.26%)
Dec 23, 2020 8.807 8.995 8.769 8.929 48,957 +0.17(+1.93%)
Dec 22, 2020 8.732 8.845 8.657 8.760 56,087 -0.08(-0.96%)
Dec 21, 2020 8.986 9.108 8.798 8.845 66,937 -0.38(-4.08%)
Dec 18, 2020 9.663 9.687 9.221 9.221 62,385 -0.46(-4.76%)
Dec 17, 2020 9.654 9.723 9.532 9.682 61,101 -0.08(-0.77%)
Dec 16, 2020 10.11 10.11 9.621 9.757 51,369 -0.40(-3.89%)
Dec 15, 2020 9.936 10.25 9.776 10.15 55,195 +0.50(+5.17%)
Dec 14, 2020 9.550 9.804 9.353 9.654 126,295 +0.13(+1.38%)
Dec 11, 2020 9.776 9.870 9.428 9.522 81,302 -0.36(-3.62%)
Dec 10, 2020 9.757 10.04 9.757 9.880 48,829 +0.14(+1.45%)
Dec 09, 2020 9.936 10.12 9.663 9.739 119,908 -0.23(-2.27%)
Dec 08, 2020 10.27 10.49 9.814 9.964 140,663 -0.61(-5.78%)
Dec 07, 2020 10.75 10.75 10.42 10.58 77,045 -0.09(-0.88%)
Dec 04, 2020 10.55 10.77 10.53 10.67 65,148 +0.30(+2.90%)
Dec 03, 2020 10.22 10.44 10.05 10.37 106,264 +0.29(+2.89%)
Dec 02, 2020 9.729 10.10 9.712 10.08 78,893 +0.32(+3.28%)
Dec 01, 2020 9.786 9.823 9.597 9.757 77,094 +0.13(+1.37%)
Nov 30, 2020 9.597 9.795 9.597 9.626 47,426 -0.12(-1.25%)
Nov 27, 2020 9.720 9.748 9.597 9.748 22,849 -0.01(-0.10%)
Nov 25, 2020 9.532 9.879 9.401 9.757 74,255 +0.11(+1.17%)
Nov 24, 2020 9.570 9.673 9.345 9.645 53,867 +0.29(+3.11%)
Nov 23, 2020 9.307 9.565 9.261 9.354 59,909 +0.12(+1.32%)
Nov 20, 2020 9.242 9.326 8.989 9.232 44,062 -0.01(-0.10%)
Nov 19, 2020 8.904 9.307 8.867 9.242 49,635 +0.24(+2.71%)
Nov 18, 2020 8.811 9.139 8.604 8.998 41,755 +0.16(+1.80%)
Nov 17, 2020 8.483 8.937 8.455 8.839 65,404 +0.20(+2.28%)
Nov 16, 2020 8.576 8.684 8.511 8.642 99,192 +0.24(+2.90%)
Nov 13, 2020 8.370 8.511 8.323 8.398 45,342 +0.18(+2.17%)
Nov 12, 2020 8.539 8.539 8.098 8.220 90,583 -0.35(-4.05%)
Nov 11, 2020 8.642 8.689 8.426 8.567 61,722 +0.01(+0.11%)
Nov 10, 2020 7.939 8.586 7.836 8.558 108,164 +0.67(+8.56%)
Nov 09, 2020 7.948 8.173 7.804 7.883 172,352 +0.39(+5.26%)
Nov 06, 2020 7.658 7.658 7.414 7.489 72,974 -0.20(-2.56%)
Nov 05, 2020 7.452 7.761 7.452 7.686 125,054 +0.23(+3.14%)
Nov 04, 2020 7.405 7.564 7.208 7.452 68,535 +0.06(+0.76%)
Nov 03, 2020 7.480 7.780 7.377 7.395 83,377 -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.