North American Construction Group Ltd (NY: NOA )

22.66 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.32 14.37 13.77 13.82 27,040 -0.54(-3.73%)
Mar 30, 2022 14.25 14.43 14.17 14.36 51,986 +0.12(+0.87%)
Mar 29, 2022 14.15 14.40 13.85 14.23 32,484 -0.06(-0.40%)
Mar 28, 2022 14.56 14.65 14.19 14.29 59,126 -0.43(-2.93%)
Mar 25, 2022 14.45 14.76 14.40 14.72 32,634 +0.28(+1.92%)
Mar 24, 2022 14.44 14.59 14.18 14.44 30,631 -0.02(-0.13%)
Mar 23, 2022 14.79 15.02 14.41 14.46 62,746 -0.28(-1.88%)
Mar 22, 2022 14.72 14.87 14.49 14.74 23,519 +0.07(+0.46%)
Mar 21, 2022 14.51 15.12 14.51 14.67 34,165 +0.03(+0.20%)
Mar 18, 2022 14.24 14.86 14.24 14.65 86,792 +0.20(+1.39%)
Mar 17, 2022 13.63 14.56 13.63 14.44 188,836 +0.88(+6.49%)
Mar 16, 2022 13.78 13.87 13.33 13.56 43,584 +0.02(+0.14%)
Mar 15, 2022 13.19 13.66 12.98 13.54 48,040 +0.15(+1.14%)
Mar 14, 2022 14.32 14.32 13.29 13.39 84,217 -0.78(-5.47%)
Mar 11, 2022 14.86 14.99 14.17 14.17 30,171 -0.70(-4.70%)
Mar 10, 2022 14.70 15.06 14.70 14.87 46,208 +0.24(+1.64%)
Mar 09, 2022 14.88 15.14 14.59 14.63 48,769 -0.36(-2.43%)
Mar 08, 2022 15.13 15.20 14.72 14.99 162,184 +0.09(+0.58%)
Mar 07, 2022 14.85 15.19 14.76 14.90 249,315 +0.04(+0.26%)
Mar 04, 2022 14.68 14.89 14.59 14.87 22,843 +0.27(+1.84%)
Mar 03, 2022 14.66 14.76 14.48 14.60 26,373 -0.06(-0.39%)
Mar 02, 2022 14.55 14.78 14.53 14.65 52,116 +0.29(+1.99%)
Mar 01, 2022 14.52 14.76 14.21 14.37 74,091 +0.01(+0.07%)
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%)
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.