North American Construction Group Ltd (NY: NOA )

19.53 +2.35 (+13.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.605 8.614 8.216 8.503 235,796 -0.16(-1.82%)
Nov 29, 2018 8.512 8.679 8.484 8.660 324,249 +0.12(+1.36%)
Nov 28, 2018 8.332 8.572 8.119 8.544 290,704 +0.17(+1.99%)
Nov 27, 2018 8.424 8.591 8.304 8.378 208,692 -0.10(-1.20%)
Nov 26, 2018 8.369 8.729 8.193 8.480 165,209 +0.18(+2.23%)
Nov 23, 2018 8.507 8.609 8.202 8.295 107,492 -0.31(-3.65%)
Nov 21, 2018 8.609 8.609 8.609 0 +0.22(+2.65%)
Nov 20, 2018 8.387 8.438 7.842 8.387 275,413 -0.19(-2.26%)
Nov 19, 2018 9.025 9.164 8.526 8.581 252,319 -0.44(-4.92%)
Nov 16, 2018 8.794 9.090 8.702 9.025 129,012 +0.18(+1.99%)
Nov 15, 2018 8.868 8.951 8.757 8.850 122,902 -0.01(-0.10%)
Nov 14, 2018 9.127 9.284 8.702 8.859 189,643 -0.26(-2.84%)
Nov 13, 2018 9.071 9.376 9.071 9.118 159,368 -0.04(-0.40%)
Nov 12, 2018 9.155 9.293 8.961 9.155 178,589 -0.11(-1.20%)
Nov 09, 2018 9.525 9.608 9.016 9.266 317,934 -0.40(-4.11%)
Nov 08, 2018 9.737 9.968 9.636 9.663 154,149 -0.13(-1.32%)
Nov 07, 2018 9.820 9.941 9.562 9.793 267,616 +0.11(+1.15%)
Nov 06, 2018 9.691 9.867 9.432 9.682 342,572 -0.06(-0.66%)
Nov 05, 2018 10.79 10.82 9.673 9.747 459,497 -1.04(-9.68%)
Nov 02, 2018 10.63 10.90 10.27 10.79 459,815 +0.28(+2.64%)
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.