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

North American Construction Group Ltd (NY: NOA )

22.07 +0.28 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.474 8.484 8.091 8.374 239,417 -0.16(-1.82%)
Nov 29, 2018 8.383 8.547 8.356 8.529 329,228 +0.12(+1.41%)
Nov 28, 2018 8.201 8.438 7.992 8.411 295,329 +0.16(+1.99%)
Nov 27, 2018 8.292 8.456 8.174 8.247 212,012 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.347 167,837 +0.18(+2.23%)
Nov 23, 2018 8.374 8.474 8.074 8.165 109,202 -0.31(-3.65%)
Nov 21, 2018 8.474 8.474 8.474 0 +0.22(+2.65%)
Nov 20, 2018 8.256 8.306 7.719 8.256 279,794 -0.19(-2.26%)
Nov 19, 2018 8.884 9.020 8.392 8.447 256,332 -0.44(-4.92%)
Nov 16, 2018 8.656 8.948 8.565 8.884 131,064 +0.17(+1.99%)
Nov 15, 2018 8.729 8.811 8.620 8.711 124,857 -0.01(-0.10%)
Nov 14, 2018 8.984 9.139 8.565 8.720 192,660 -0.25(-2.84%)
Nov 13, 2018 8.929 9.229 8.929 8.975 161,903 -0.04(-0.40%)
Nov 12, 2018 9.011 9.148 8.820 9.011 181,430 -0.11(-1.20%)
Nov 09, 2018 9.375 9.457 8.875 9.121 322,992 -0.39(-4.11%)
Nov 08, 2018 9.585 9.812 9.485 9.512 156,601 -0.13(-1.32%)
Nov 07, 2018 9.667 9.785 9.412 9.639 271,873 +0.11(+1.15%)
Nov 06, 2018 9.539 9.712 9.284 9.530 348,021 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.521 9.594 466,807 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,130 +0.27(+2.64%)
Nov 01, 2018 9.912 10.66 9.649 10.35 500,354 +0.64(+6.56%)
Oct 31, 2018 10.11 10.74 9.584 9.712 613,977 +0.76(+8.43%)
Oct 30, 2018 8.820 9.030 8.438 8.957 284,345 +0.04(+0.41%)
Oct 29, 2018 9.130 9.212 8.757 8.920 405,629 -0.21(-2.29%)
Oct 26, 2018 9.339 9.453 8.938 9.130 359,356 -0.36(-3.84%)
Oct 25, 2018 9.576 9.776 9.121 9.494 501,473 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.567 9.603 347,613 -0.38(-3.83%)
Oct 23, 2018 9.994 10.06 9.512 9.985 405,045 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,671 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.19 10.40 317,499 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.794 10.26 299,824 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,133 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 422,016 +0.35(+3.51%)
Oct 15, 2018 9.630 10.27 9.466 10.10 542,902 +0.32(+3.26%)
Oct 12, 2018 10.12 10.60 9.366 9.785 692,565 -0.17(-1.74%)
Oct 11, 2018 9.603 10.18 9.394 9.958 497,799 +0.18(+1.86%)
Oct 10, 2018 9.639 10.09 9.330 9.776 680,319 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.539 9.758 1,658,366 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,860 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.19 10.64 685,424 +0.47(+4.66%)
Oct 04, 2018 9.858 10.23 9.821 10.17 704,380 +0.36(+3.62%)
Oct 03, 2018 9.412 10.12 9.375 9.812 896,382 +0.90(+10.11%)
Oct 02, 2018 9.239 9.239 8.848 8.911 257,292 -0.33(-3.55%)
Oct 01, 2018 9.093 9.544 9.048 9.239 484,466 +0.32(+3.57%)
Sep 28, 2018 9.011 9.330 8.602 8.920 480,313 +0.00(+0.00%)
Sep 27, 2018 8.647 8.966 8.602 8.920 321,847 +0.32(+3.70%)
Sep 26, 2018 8.420 8.738 8.416 8.602 189,311 +0.14(+1.61%)
Sep 25, 2018 8.602 8.738 8.374 8.465 266,498 -0.09(-1.06%)
Sep 24, 2018 8.238 8.647 8.192 8.556 229,470 +0.18(+2.17%)
Sep 21, 2018 8.511 8.556 8.147 8.374 336,175 -0.05(-0.54%)
Sep 20, 2018 7.919 8.647 7.919 8.420 513,259 +0.59(+7.56%)
Sep 19, 2018 8.101 8.101 7.828 7.828 142,530 -0.23(-2.82%)
Sep 18, 2018 8.056 8.192 7.965 8.056 209,464 +0.00(+0.00%)
Sep 17, 2018 7.646 8.101 7.555 8.056 335,896 +0.36(+4.73%)
Sep 14, 2018 7.737 7.942 7.646 7.692 140,842 -0.05(-0.59%)
Sep 13, 2018 7.692 7.828 7.479 7.737 196,942 +0.09(+1.19%)
Sep 12, 2018 8.101 8.329 7.509 7.646 662,454 -0.23(-2.89%)
Sep 11, 2018 7.100 7.919 7.009 7.874 1,077,189 +0.78(+10.97%)
Sep 10, 2018 6.918 7.168 6.872 7.095 127,665 +0.18(+2.57%)
Sep 07, 2018 6.918 6.963 6.781 6.918 91,294 +0.05(+0.66%)
Sep 06, 2018 6.872 6.974 6.691 6.872 79,820 -0.05(-0.66%)
Sep 05, 2018 6.918 6.941 6.599 6.918 107,467 +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.