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: 4:10 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 (%)
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%)
Nov 02, 2020 7.423 7.470 7.208 7.414 70,094 +0.15(+2.06%)
Oct 30, 2020 7.208 7.452 7.067 7.264 83,536 -0.05(-0.64%)
Oct 29, 2020 7.377 7.405 7.067 7.311 104,713 -0.23(-3.11%)
Oct 28, 2020 7.714 7.714 7.405 7.545 65,810 -0.28(-3.59%)
Oct 27, 2020 7.517 7.902 7.517 7.827 109,066 +0.23(+3.09%)
Oct 26, 2020 7.686 7.827 7.536 7.592 132,169 -0.19(-2.41%)
Oct 23, 2020 7.517 7.977 7.428 7.780 185,851 +0.23(+3.11%)
Oct 22, 2020 6.430 7.592 6.392 7.545 498,769 +1.16(+18.21%)
Oct 21, 2020 6.449 6.542 6.374 6.383 85,995 -0.04(-0.58%)
Oct 20, 2020 6.177 6.467 6.093 6.421 99,754 +0.24(+3.95%)
Oct 19, 2020 6.149 6.374 6.064 6.177 68,871 +0.03(+0.46%)
Oct 16, 2020 6.130 6.214 6.008 6.149 41,928 +0.03(+0.46%)
Oct 15, 2020 5.989 6.149 5.914 6.121 43,078 +0.09(+1.56%)
Oct 14, 2020 5.999 6.225 5.999 6.027 35,582 +0.00(+0.03%)
Oct 13, 2020 6.149 6.224 6.018 6.025 52,198 -0.15(-2.46%)
Oct 12, 2020 6.196 6.280 5.989 6.177 44,104 -0.02(-0.30%)
Oct 09, 2020 6.392 6.420 6.168 6.196 60,812 -0.12(-1.93%)
Oct 08, 2020 6.083 6.355 6.050 6.317 71,991 +0.33(+5.48%)
Oct 07, 2020 5.924 6.055 5.905 5.989 28,027 +0.08(+1.43%)
Oct 06, 2020 6.036 6.036 5.905 5.905 62,510 -0.11(-1.87%)
Oct 05, 2020 5.971 6.074 5.971 6.018 41,647 +0.12(+2.07%)
Oct 02, 2020 5.652 5.943 5.624 5.896 77,455 +0.06(+0.96%)
Oct 01, 2020 6.046 6.158 5.718 5.839 187,513 -0.26(-4.30%)
Sep 30, 2020 6.196 6.294 6.064 6.102 68,196 -0.08(-1.36%)
Sep 29, 2020 6.392 6.392 6.046 6.186 64,725 -0.19(-2.94%)
Sep 28, 2020 6.177 6.439 6.177 6.374 50,448 +0.29(+4.78%)
Sep 25, 2020 6.158 6.177 6.055 6.083 63,266 -0.14(-2.26%)
Sep 24, 2020 6.252 6.299 6.102 6.224 58,039 -0.05(-0.75%)
Sep 23, 2020 6.467 6.477 6.224 6.271 51,681 -0.21(-3.18%)
Sep 22, 2020 6.533 6.692 6.421 6.477 120,380 +0.02(+0.29%)
Sep 21, 2020 6.561 6.580 6.205 6.458 87,138 -0.13(-1.99%)
Sep 18, 2020 6.608 6.777 6.496 6.589 106,261 -0.13(-1.95%)
Sep 17, 2020 6.636 6.721 6.497 6.721 59,256 +0.06(+0.84%)
Sep 16, 2020 6.599 6.777 6.467 6.664 52,638 +0.08(+1.28%)
Sep 15, 2020 6.533 6.646 6.458 6.580 43,864 +0.07(+1.15%)
Sep 14, 2020 6.261 6.580 6.214 6.505 65,277 +0.24(+3.89%)
Sep 11, 2020 6.280 6.364 6.186 6.261 92,392 -0.02(-0.30%)
Sep 10, 2020 6.430 6.430 6.280 6.280 43,680 -0.11(-1.76%)
Sep 09, 2020 6.374 6.458 6.355 6.392 50,290 -0.01(-0.15%)
Sep 08, 2020 6.486 6.486 6.224 6.402 95,563 -0.14(-2.15%)
Sep 04, 2020 6.599 6.599 6.392 6.542 111,169 +0.01(+0.14%)
Sep 03, 2020 6.655 6.777 6.486 6.533 98,355 -0.13(-1.97%)
Sep 02, 2020 6.627 6.749 6.542 6.664 76,660 +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.