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: 4:10 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 (%)
Feb 26, 2021 11.45 11.45 10.75 11.24 106,703 -0.35(-3.00%)
Feb 25, 2021 11.87 11.94 11.45 11.59 82,622 -0.11(-0.96%)
Feb 24, 2021 11.94 12.14 11.66 11.71 145,673 -0.14(-1.19%)
Feb 23, 2021 12.05 12.08 11.45 11.85 215,447 -0.24(-1.95%)
Feb 22, 2021 12.00 12.30 11.84 12.08 294,328 +0.24(+2.07%)
Feb 19, 2021 11.34 11.93 11.21 11.84 270,903 +0.58(+5.18%)
Feb 18, 2021 10.07 11.29 10.07 11.25 570,288 +1.15(+11.36%)
Feb 17, 2021 9.870 10.14 9.644 10.11 89,470 +0.31(+3.17%)
Feb 16, 2021 9.390 9.833 9.390 9.795 99,567 +0.55(+5.90%)
Feb 12, 2021 8.892 9.296 8.882 9.249 36,666 +0.37(+4.13%)
Feb 11, 2021 8.788 8.995 8.722 8.882 63,616 +0.06(+0.64%)
Feb 10, 2021 8.845 8.967 8.713 8.826 49,846 -0.05(-0.53%)
Feb 09, 2021 9.014 9.014 8.478 8.873 60,733 -0.08(-0.84%)
Feb 08, 2021 8.929 9.014 8.704 8.948 129,895 +0.13(+1.49%)
Feb 05, 2021 8.685 8.845 8.553 8.816 31,458 +0.27(+3.19%)
Feb 04, 2021 8.600 8.638 8.426 8.544 55,300 -0.06(-0.66%)
Feb 03, 2021 8.657 8.798 8.572 8.600 95,561 -0.07(-0.76%)
Feb 02, 2021 8.760 8.798 8.619 8.666 48,501 +0.00(+0.00%)
Feb 01, 2021 8.713 8.903 8.544 8.666 47,176 -0.01(-0.11%)
Jan 29, 2021 8.788 8.901 8.450 8.675 64,404 -0.19(-2.12%)
Jan 28, 2021 8.722 8.901 8.678 8.864 29,946 +0.18(+2.06%)
Jan 27, 2021 8.976 8.976 8.647 8.685 60,994 -0.24(-2.64%)
Jan 26, 2021 9.400 9.503 8.807 8.920 60,999 -0.38(-4.05%)
Jan 25, 2021 9.475 9.485 9.033 9.296 68,522 -0.24(-2.47%)
Jan 22, 2021 9.569 9.710 9.353 9.532 69,612 -0.12(-1.27%)
Jan 21, 2021 9.851 9.917 9.503 9.654 49,072 -0.23(-2.29%)
Jan 20, 2021 10.21 10.27 9.833 9.880 43,894 -0.19(-1.87%)
Jan 19, 2021 9.823 10.14 9.692 10.07 84,153 +0.41(+4.29%)
Jan 15, 2021 9.927 9.983 9.419 9.654 82,897 -0.36(-3.57%)
Jan 14, 2021 9.560 10.25 9.532 10.01 237,432 +0.59(+6.29%)
Jan 13, 2021 9.597 9.654 9.221 9.419 43,492 -0.11(-1.18%)
Jan 12, 2021 9.494 9.809 9.419 9.532 48,577 +0.14(+1.50%)
Jan 11, 2021 9.466 9.485 9.183 9.390 84,417 -0.24(-2.44%)
Jan 08, 2021 9.701 9.804 9.437 9.626 117,118 +0.09(+0.99%)
Jan 07, 2021 9.616 9.692 9.522 9.532 59,141 -0.08(-0.78%)
Jan 06, 2021 9.823 9.870 9.475 9.607 50,756 -0.26(-2.67%)
Jan 05, 2021 9.541 9.964 9.522 9.870 86,882 +0.42(+4.48%)
Jan 04, 2021 9.381 9.532 8.958 9.447 88,019 +0.15(+1.62%)
Dec 31, 2020 9.296 9.296 9.296 50,903 +0.29(+3.24%)
Dec 30, 2020 8.741 9.052 8.741 9.005 50,903 +0.26(+3.01%)
Dec 29, 2020 8.788 8.845 8.591 8.741 51,051 -0.05(-0.54%)
Dec 28, 2020 8.920 8.935 8.760 8.788 39,081 -0.03(-0.32%)
Dec 24, 2020 8.967 9.005 8.779 8.816 15,410 -0.11(-1.26%)
Dec 23, 2020 8.807 8.995 8.769 8.929 48,957 +0.17(+1.93%)
Dec 22, 2020 8.732 8.845 8.657 8.760 56,087 -0.08(-0.96%)
Dec 21, 2020 8.986 9.108 8.798 8.845 66,937 -0.38(-4.08%)
Dec 18, 2020 9.663 9.687 9.221 9.221 62,385 -0.46(-4.76%)
Dec 17, 2020 9.654 9.723 9.532 9.682 61,101 -0.08(-0.77%)
Dec 16, 2020 10.11 10.11 9.621 9.757 51,369 -0.40(-3.89%)
Dec 15, 2020 9.936 10.25 9.776 10.15 55,195 +0.50(+5.17%)
Dec 14, 2020 9.550 9.804 9.353 9.654 126,295 +0.13(+1.38%)
Dec 11, 2020 9.776 9.870 9.428 9.522 81,302 -0.36(-3.62%)
Dec 10, 2020 9.757 10.04 9.757 9.880 48,829 +0.14(+1.45%)
Dec 09, 2020 9.936 10.12 9.663 9.739 119,908 -0.23(-2.27%)
Dec 08, 2020 10.27 10.49 9.814 9.964 140,663 -0.61(-5.78%)
Dec 07, 2020 10.75 10.75 10.42 10.58 77,045 -0.09(-0.88%)
Dec 04, 2020 10.55 10.77 10.53 10.67 65,148 +0.30(+2.90%)
Dec 03, 2020 10.22 10.44 10.05 10.37 106,264 +0.29(+2.89%)
Dec 02, 2020 9.729 10.10 9.712 10.08 78,893 +0.32(+3.28%)
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.