North American Construction Group Ltd (NY: NOA )

22.28 -0.34 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.08 14.40 13.96 14.36 41,986 +0.32(+2.31%)
Feb 25, 2022 13.96 14.04 13.62 14.04 31,135 +0.15(+1.10%)
Feb 24, 2022 14.14 14.14 13.46 13.88 32,251 -0.12(-0.88%)
Feb 23, 2022 14.44 14.44 13.92 14.01 53,400 -0.26(-1.80%)
Feb 22, 2022 15.15 15.15 14.00 14.26 74,973 -0.61(-4.10%)
Feb 18, 2022 14.87 0 -0.08(-0.51%)
Feb 17, 2022 14.15 15.28 14.15 14.95 92,199 +0.59(+4.11%)
Feb 16, 2022 14.02 14.46 14.02 14.36 43,312 +0.34(+2.45%)
Feb 15, 2022 14.26 14.26 13.92 14.02 38,112 -0.27(-1.87%)
Feb 14, 2022 14.43 14.46 14.20 14.28 48,772 -0.14(-0.99%)
Feb 11, 2022 14.14 14.77 14.14 14.43 76,527 +0.34(+2.43%)
Feb 10, 2022 13.80 14.28 13.74 14.08 27,329 +0.09(+0.61%)
Feb 09, 2022 14.21 14.36 13.97 14.00 16,355 -0.06(-0.41%)
Feb 08, 2022 14.11 14.11 13.80 14.06 24,112 -0.10(-0.67%)
Feb 07, 2022 13.91 14.38 13.91 14.15 58,876 +0.20(+1.43%)
Feb 04, 2022 13.66 14.05 13.66 13.95 18,891 +0.24(+1.74%)
Feb 03, 2022 13.83 13.90 13.66 13.71 32,817 -0.36(-2.57%)
Feb 02, 2022 13.86 14.16 13.74 14.07 17,973 +0.24(+1.72%)
Feb 01, 2022 13.64 13.84 13.46 13.84 34,834 +0.17(+1.25%)
Jan 31, 2022 13.31 13.79 13.66 32,744 +0.35(+2.65%)
Jan 28, 2022 13.00 13.46 13.00 13.31 36,267 +0.23(+1.75%)
Jan 27, 2022 13.51 13.74 12.96 13.08 45,367 -0.38(-2.83%)
Jan 26, 2022 14.02 14.11 13.37 13.46 48,316 -0.33(-2.42%)
Jan 25, 2022 13.52 13.95 12.87 13.80 41,865 +0.19(+1.36%)
Jan 24, 2022 13.40 13.64 12.96 13.61 51,151 +0.02(+0.18%)
Jan 21, 2022 14.15 14.15 13.52 13.59 80,712 -0.71(-4.99%)
Jan 20, 2022 14.28 14.87 14.28 14.30 35,069 -0.10(-0.66%)
Jan 19, 2022 14.91 14.96 14.30 14.40 49,121 -0.40(-2.70%)
Jan 18, 2022 15.01 15.16 14.73 14.80 41,219 +0.02(+0.13%)
Jan 14, 2022 14.78 0 -0.02(-0.13%)
Jan 13, 2022 14.76 14.90 14.68 14.80 54,049 +0.11(+0.78%)
Jan 12, 2022 14.55 14.82 14.55 14.68 53,110 +0.13(+0.92%)
Jan 11, 2022 14.45 14.60 14.37 14.55 33,793 +0.27(+1.87%)
Jan 10, 2022 14.53 14.53 13.99 14.28 31,095 -0.10(-0.66%)
Jan 07, 2022 14.27 14.54 14.25 14.38 17,251 +0.08(+0.53%)
Jan 06, 2022 14.16 14.46 13.86 14.30 35,516 +0.23(+1.62%)
Jan 05, 2022 14.71 14.71 13.99 14.07 43,431 -0.41(-2.83%)
Jan 04, 2022 14.62 14.62 14.33 14.48 49,125 +0.11(+0.80%)
Jan 03, 2022 14.56 14.90 14.37 14.37 23,530 -0.01(-0.07%)
Dec 31, 2021 13.67 14.47 13.67 14.38 64,044 +0.60(+4.35%)
Dec 30, 2021 13.80 13.94 13.76 13.78 28,541 +0.02(+0.14%)
Dec 29, 2021 13.81 13.91 13.72 13.76 21,697 -0.05(-0.34%)
Dec 28, 2021 13.84 14.00 13.65 13.81 9,579 -0.16(-1.16%)
Dec 27, 2021 13.70 13.99 13.50 13.97 20,295 +0.29(+2.09%)
Dec 23, 2021 13.82 13.91 13.64 13.68 38,367 -0.04(-0.28%)
Dec 22, 2021 13.19 13.79 13.19 13.72 32,819 +0.41(+3.08%)
Dec 21, 2021 13.48 13.62 13.26 13.31 64,032 +0.03(+0.22%)
Dec 20, 2021 13.05 13.33 12.83 13.28 23,019 +0.00(+0.00%)
Dec 17, 2021 13.15 13.32 12.99 13.28 25,305 +0.00(+0.00%)
Dec 16, 2021 13.26 13.56 13.26 13.28 25,849 +0.18(+1.38%)
Dec 15, 2021 12.93 13.14 12.67 13.10 22,137 +0.07(+0.51%)
Dec 14, 2021 13.11 13.34 12.97 13.04 25,335 -0.15(-1.16%)
Dec 13, 2021 13.36 13.50 13.13 13.19 33,825 -0.52(-3.82%)
Dec 10, 2021 14.06 14.06 13.67 13.71 26,876 -0.17(-1.23%)
Dec 09, 2021 14.06 14.22 13.76 13.88 45,506 +0.03(+0.21%)
Dec 08, 2021 14.25 14.36 13.86 13.86 32,548 -0.25(-1.76%)
Dec 07, 2021 13.50 14.14 13.50 14.10 26,201 +0.78(+5.86%)
Dec 06, 2021 12.88 13.46 12.86 13.32 26,553 +0.39(+3.02%)
Dec 03, 2021 13.57 13.59 12.89 12.93 23,832 -0.47(-3.48%)
Dec 02, 2021 13.06 13.43 12.96 13.40 48,941 +0.26(+1.96%)
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.