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

North American Construction Group Ltd (NY: NOA )

20.47 -0.16 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.475 8.484 8.092 8.375 239,395 -0.16(-1.82%)
Nov 29, 2018 8.384 8.548 8.357 8.530 329,197 +0.12(+1.41%)
Nov 28, 2018 8.202 8.439 7.993 8.411 295,301 +0.16(+1.99%)
Nov 27, 2018 8.293 8.457 8.175 8.248 211,992 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.348 167,821 +0.18(+2.23%)
Nov 23, 2018 8.375 8.475 8.075 8.166 109,191 -0.31(-3.65%)
Nov 21, 2018 8.475 8.475 8.475 0 +0.22(+2.65%)
Nov 20, 2018 8.257 8.307 7.720 8.257 279,768 -0.19(-2.26%)
Nov 19, 2018 8.885 9.021 8.393 8.448 256,308 -0.44(-4.92%)
Nov 16, 2018 8.657 8.948 8.566 8.885 131,052 +0.17(+1.99%)
Nov 15, 2018 8.730 8.812 8.621 8.712 124,845 -0.01(-0.10%)
Nov 14, 2018 8.985 9.140 8.566 8.721 192,642 -0.25(-2.84%)
Nov 13, 2018 8.930 9.230 8.930 8.976 161,888 -0.04(-0.40%)
Nov 12, 2018 9.012 9.149 8.821 9.012 181,413 -0.11(-1.20%)
Nov 09, 2018 9.376 9.458 8.876 9.121 322,961 -0.39(-4.11%)
Nov 08, 2018 9.586 9.813 9.486 9.513 156,586 -0.13(-1.32%)
Nov 07, 2018 9.668 9.786 9.413 9.640 271,847 +0.11(+1.15%)
Nov 06, 2018 9.540 9.713 9.285 9.531 347,988 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.522 9.595 466,762 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,085 +0.27(+2.64%)
Nov 01, 2018 9.913 10.66 9.649 10.35 500,306 +0.64(+6.56%)
Oct 31, 2018 10.11 10.74 9.585 9.713 613,919 +0.76(+8.43%)
Oct 30, 2018 8.821 9.030 8.439 8.958 284,318 +0.04(+0.41%)
Oct 29, 2018 9.131 9.213 8.757 8.921 405,591 -0.21(-2.29%)
Oct 26, 2018 9.340 9.454 8.938 9.131 359,322 -0.36(-3.84%)
Oct 25, 2018 9.577 9.777 9.121 9.495 501,426 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.568 9.604 347,580 -0.38(-3.83%)
Oct 23, 2018 9.995 10.06 9.513 9.986 405,006 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,643 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.20 10.40 317,468 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.795 10.26 299,796 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,108 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 421,976 +0.36(+3.51%)
Oct 15, 2018 9.631 10.27 9.467 10.10 542,851 +0.32(+3.26%)
Oct 12, 2018 10.12 10.61 9.367 9.786 692,499 -0.17(-1.74%)
Oct 11, 2018 9.604 10.18 9.395 9.959 497,752 +0.18(+1.86%)
Oct 10, 2018 9.640 10.09 9.331 9.777 680,254 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.540 9.759 1,658,209 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,780 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.20 10.64 685,359 +0.47(+4.66%)
Oct 04, 2018 9.859 10.23 9.822 10.17 704,314 +0.36(+3.62%)
Oct 03, 2018 9.413 10.12 9.376 9.813 896,297 +0.90(+10.11%)
Oct 02, 2018 9.240 9.240 8.848 8.912 257,268 -0.33(-3.55%)
Oct 01, 2018 9.094 9.545 9.049 9.240 484,420 +0.32(+3.57%)
Sep 28, 2018 9.012 9.331 8.603 8.921 480,267 +0.00(+0.00%)
Sep 27, 2018 8.648 8.967 8.603 8.921 321,816 +0.32(+3.70%)
Sep 26, 2018 8.421 8.739 8.417 8.603 189,293 +0.14(+1.61%)
Sep 25, 2018 8.603 8.739 8.375 8.466 266,472 -0.09(-1.06%)
Sep 24, 2018 8.238 8.648 8.193 8.557 229,448 +0.18(+2.17%)
Sep 21, 2018 8.512 8.557 8.147 8.375 336,143 -0.05(-0.54%)
Sep 20, 2018 7.920 8.648 7.920 8.421 513,211 +0.59(+7.56%)
Sep 19, 2018 8.102 8.102 7.829 7.829 142,517 -0.23(-2.82%)
Sep 18, 2018 8.056 8.193 7.965 8.056 209,444 +0.00(+0.00%)
Sep 17, 2018 7.647 8.102 7.556 8.056 335,864 +0.36(+4.73%)
Sep 14, 2018 7.738 7.943 7.647 7.692 140,828 -0.05(-0.59%)
Sep 13, 2018 7.692 7.829 7.479 7.738 196,924 +0.09(+1.19%)
Sep 12, 2018 8.102 8.329 7.510 7.647 662,391 -0.23(-2.89%)
Sep 11, 2018 7.101 7.920 7.010 7.874 1,077,087 +0.78(+10.97%)
Sep 10, 2018 6.918 7.169 6.873 7.096 127,653 +0.18(+2.57%)
Sep 07, 2018 6.918 6.964 6.782 6.918 91,286 +0.05(+0.66%)
Sep 06, 2018 6.873 6.974 6.692 6.873 79,813 -0.05(-0.66%)
Sep 05, 2018 6.918 6.941 6.600 6.918 107,457 +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.