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 (%)
Dec 31, 2019 11.22 11.27 11.11 11.17 63,776 -0.03(-0.25%)
Dec 30, 2019 11.28 11.34 11.14 11.20 75,322 -0.01(-0.08%)
Dec 27, 2019 11.40 11.42 11.17 11.21 85,468 -0.14(-1.22%)
Dec 26, 2019 11.23 11.49 11.23 11.35 77,826 +0.16(+1.40%)
Dec 24, 2019 11.34 11.38 11.13 11.19 34,816 -0.10(-0.90%)
Dec 23, 2019 10.86 11.35 10.81 11.29 239,584 +0.43(+3.99%)
Dec 20, 2019 11.12 11.12 10.77 10.86 116,489 -0.18(-1.59%)
Dec 19, 2019 10.84 11.10 10.79 11.04 107,050 +0.18(+1.61%)
Dec 18, 2019 10.56 10.99 10.56 10.86 162,686 +0.24(+2.26%)
Dec 17, 2019 10.34 10.63 10.29 10.62 98,628 +0.28(+2.67%)
Dec 16, 2019 10.11 10.48 10.10 10.34 108,474 +0.33(+3.31%)
Dec 13, 2019 9.976 10.10 9.911 10.01 106,619 +0.02(+0.18%)
Dec 12, 2019 9.985 10.11 9.893 9.994 144,062 +0.05(+0.46%)
Dec 11, 2019 9.837 10.00 9.837 9.948 85,431 +0.00(+0.00%)
Dec 10, 2019 10.07 10.10 9.911 9.948 60,984 -0.06(-0.64%)
Dec 09, 2019 9.939 10.03 9.865 10.01 43,193 +0.02(+0.18%)
Dec 06, 2019 10.01 10.29 9.976 9.994 128,528 -0.03(-0.28%)
Dec 05, 2019 10.11 10.17 9.994 10.02 74,200 -0.02(-0.18%)
Dec 04, 2019 9.911 10.05 9.865 10.04 85,203 +0.19(+1.97%)
Dec 03, 2019 9.874 9.930 9.745 9.847 119,563 -0.08(-0.84%)
Dec 02, 2019 10.05 10.07 9.902 9.930 70,999 -0.17(-1.64%)
Nov 29, 2019 10.27 10.27 10.02 10.10 45,879 -0.15(-1.44%)
Nov 27, 2019 10.08 10.25 9.875 10.24 78,744 +0.20(+2.02%)
Nov 26, 2019 10.21 10.21 9.967 10.04 101,948 -0.22(-2.15%)
Nov 25, 2019 9.958 10.41 9.945 10.26 238,074 +0.29(+2.95%)
Nov 22, 2019 10.15 10.20 9.958 9.967 94,273 -0.20(-1.99%)
Nov 21, 2019 10.12 10.24 10.01 10.17 94,511 +0.08(+0.82%)
Nov 20, 2019 10.03 10.14 9.958 10.09 88,765 +0.06(+0.64%)
Nov 19, 2019 10.10 10.12 9.893 10.02 114,335 -0.06(-0.64%)
Nov 18, 2019 10.25 10.26 10.04 10.09 87,418 -0.20(-1.96%)
Nov 15, 2019 10.26 10.38 10.14 10.29 91,008 +0.16(+1.54%)
Nov 14, 2019 10.21 10.36 10.11 10.13 79,535 -0.10(-0.99%)
Nov 13, 2019 10.45 10.55 10.16 10.23 131,212 -0.27(-2.54%)
Nov 12, 2019 10.47 10.59 10.31 10.50 144,172 +0.04(+0.35%)
Nov 11, 2019 10.50 10.76 10.39 10.46 107,723 -0.14(-1.30%)
Nov 08, 2019 10.54 10.63 10.50 10.60 88,504 -0.04(-0.35%)
Nov 07, 2019 10.60 10.65 10.44 10.64 102,985 +0.19(+1.85%)
Nov 06, 2019 10.71 10.77 10.43 10.44 115,465 -0.24(-2.24%)
Nov 05, 2019 11.30 11.30 10.63 10.68 137,929 -0.43(-3.88%)
Nov 04, 2019 10.53 11.12 10.48 11.12 281,969 +0.73(+7.08%)
Nov 01, 2019 10.72 10.72 10.33 10.38 103,962 -0.23(-2.16%)
Oct 31, 2019 11.00 11.00 10.37 10.61 142,781 -0.35(-3.19%)
Oct 30, 2019 10.56 11.21 10.56 10.96 262,256 +0.73(+7.19%)
Oct 29, 2019 10.16 10.35 10.06 10.22 88,682 +0.16(+1.55%)
Oct 28, 2019 10.00 10.14 9.921 10.07 89,416 +0.06(+0.64%)
Oct 25, 2019 9.829 10.02 9.774 10.00 102,873 +0.14(+1.40%)
Oct 24, 2019 9.875 10.00 9.829 9.866 91,738 -0.01(-0.09%)
Oct 23, 2019 9.737 9.893 9.636 9.875 93,699 +0.18(+1.90%)
Oct 22, 2019 9.811 9.829 9.673 9.691 51,023 -0.12(-1.22%)
Oct 21, 2019 9.820 9.985 9.783 9.811 83,031 -0.01(-0.09%)
Oct 18, 2019 9.645 9.884 9.645 9.820 87,633 +0.17(+1.71%)
Oct 17, 2019 9.590 9.737 9.590 9.654 54,820 +0.06(+0.67%)
Oct 16, 2019 9.590 9.673 9.553 9.590 67,662 -0.05(-0.48%)
Oct 15, 2019 9.691 9.930 9.599 9.636 71,613 -0.06(-0.66%)
Oct 14, 2019 9.792 9.811 9.563 9.700 60,502 -0.20(-2.04%)
Oct 11, 2019 10.01 10.03 9.820 9.903 92,423 +0.03(+0.28%)
Oct 10, 2019 9.342 9.903 9.305 9.875 140,770 +0.48(+5.08%)
Oct 09, 2019 9.875 9.912 9.370 9.397 151,970 -0.43(-4.39%)
Oct 08, 2019 9.654 9.875 9.609 9.829 105,354 +0.05(+0.47%)
Oct 07, 2019 9.921 10.19 9.737 9.783 222,508 -0.17(-1.75%)
Oct 04, 2019 10.19 10.23 9.792 9.958 161,005 -0.28(-2.69%)
Oct 03, 2019 10.23 10.38 10.17 10.23 77,372 -0.07(-0.71%)
Oct 02, 2019 10.22 10.38 10.20 10.31 112,498 -0.03(-0.27%)
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.