North American Construction Group Ltd (NY: NOA )

18.79 +0.37 (+2.01%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.84 13.08 12.40 12.80 172,040 +0.18(+1.43%)
Apr 29, 2021 11.25 12.75 11.25 12.62 271,075 +1.41(+12.54%)
Apr 28, 2021 11.12 11.26 11.02 11.21 60,820 +0.25(+2.25%)
Apr 27, 2021 10.84 10.99 10.76 10.97 27,245 +0.12(+1.14%)
Apr 26, 2021 10.62 10.84 10.56 10.84 38,952 +0.30(+2.89%)
Apr 23, 2021 10.34 10.57 10.32 10.54 33,355 +0.18(+1.74%)
Apr 22, 2021 10.34 10.53 10.29 10.36 43,809 -0.02(-0.18%)
Apr 21, 2021 10.17 10.41 10.04 10.38 43,210 +0.17(+1.68%)
Apr 20, 2021 10.68 10.74 10.19 10.21 75,338 -0.54(-5.04%)
Apr 19, 2021 10.59 10.76 10.59 10.75 39,854 +0.10(+0.89%)
Apr 16, 2021 10.70 10.70 10.52 10.65 41,984 -0.01(-0.09%)
Apr 15, 2021 10.78 10.78 10.48 10.66 22,657 +0.00(+0.00%)
Apr 14, 2021 10.69 10.87 10.58 10.66 54,646 -0.01(-0.09%)
Apr 13, 2021 10.95 11.01 10.63 10.67 33,659 -0.35(-3.19%)
Apr 12, 2021 10.96 11.06 10.84 11.02 21,237 +0.16(+1.49%)
Apr 09, 2021 10.95 10.95 10.67 10.86 30,725 +0.00(+0.00%)
Apr 08, 2021 10.82 10.92 10.57 10.86 24,123 +0.13(+1.24%)
Apr 07, 2021 10.64 10.86 10.56 10.73 50,827 +0.21(+1.99%)
Apr 06, 2021 10.77 10.98 10.45 10.52 39,758 -0.29(-2.64%)
Apr 05, 2021 10.69 10.90 10.53 10.81 53,232 +0.09(+0.80%)
Apr 01, 2021 10.35 10.77 10.22 10.72 34,723 +0.50(+4.93%)
Mar 31, 2021 10.20 10.28 10.13 10.22 79,879 +0.05(+0.47%)
Mar 30, 2021 10.26 10.26 9.988 10.17 38,371 -0.05(-0.47%)
Mar 29, 2021 10.13 10.36 10.05 10.22 38,091 -0.05(-0.46%)
Mar 26, 2021 10.39 10.50 10.14 10.26 98,910 +0.09(+0.84%)
Mar 25, 2021 10.36 10.36 9.779 10.18 40,450 -0.21(-2.01%)
Mar 24, 2021 10.42 10.76 10.30 10.39 53,717 +0.10(+1.02%)
Mar 23, 2021 10.31 10.46 10.24 10.28 42,837 -0.12(-1.19%)
Mar 22, 2021 10.48 10.66 10.36 10.41 43,960 -0.30(-2.84%)
Mar 19, 2021 10.49 10.79 10.28 10.71 46,719 +0.17(+1.62%)
Mar 18, 2021 10.89 10.94 10.44 10.54 39,817 -0.39(-3.56%)
Mar 17, 2021 10.89 11.01 10.79 10.93 30,532 +0.04(+0.35%)
Mar 16, 2021 11.02 11.07 10.68 10.89 72,646 -0.27(-2.39%)
Mar 15, 2021 11.26 11.40 11.04 11.16 46,848 -0.13(-1.18%)
Mar 12, 2021 11.27 11.43 11.22 11.29 31,251 -0.02(-0.17%)
Mar 11, 2021 11.48 11.48 11.16 11.31 64,322 -0.02(-0.17%)
Mar 10, 2021 11.28 11.43 11.14 11.33 48,595 +0.04(+0.34%)
Mar 09, 2021 11.53 11.66 11.24 11.29 51,284 -0.24(-2.06%)
Mar 08, 2021 11.63 11.79 11.31 11.53 59,875 +0.06(+0.50%)
Mar 05, 2021 11.71 11.78 11.08 11.47 126,899 +0.01(+0.08%)
Mar 04, 2021 11.44 11.61 11.18 11.46 82,636 +0.02(+0.17%)
Mar 03, 2021 11.20 11.51 11.04 11.44 38,211 +0.36(+3.28%)
Mar 02, 2021 11.51 11.58 11.03 11.08 48,767 -0.35(-3.07%)
Mar 01, 2021 11.35 11.76 11.27 11.43 95,628 +0.10(+0.92%)
Feb 26, 2021 11.53 11.53 10.82 11.33 105,934 -0.35(-3.00%)
Feb 25, 2021 11.95 12.03 11.53 11.68 82,027 -0.11(-0.96%)
Feb 24, 2021 12.03 12.23 11.74 11.79 144,623 -0.14(-1.19%)
Feb 23, 2021 12.14 12.17 11.53 11.93 213,894 -0.24(-1.95%)
Feb 22, 2021 12.08 12.39 11.92 12.17 292,206 +0.25(+2.07%)
Feb 19, 2021 11.42 12.02 11.29 11.92 268,950 +0.59(+5.18%)
Feb 18, 2021 10.14 11.37 10.14 11.34 566,177 +1.16(+11.36%)
Feb 17, 2021 9.942 10.22 9.715 10.18 88,825 +0.31(+3.17%)
Feb 16, 2021 9.459 9.904 9.459 9.866 98,850 +0.55(+5.90%)
Feb 12, 2021 8.956 9.364 8.947 9.316 36,401 +0.37(+4.13%)
Feb 11, 2021 8.852 9.061 8.786 8.947 63,157 +0.06(+0.64%)
Feb 10, 2021 8.909 9.032 8.776 8.890 49,487 -0.05(-0.53%)
Feb 09, 2021 9.080 9.080 8.539 8.937 60,296 -0.08(-0.84%)
Feb 08, 2021 8.994 9.080 8.767 9.013 128,959 +0.13(+1.49%)
Feb 05, 2021 8.748 8.909 8.615 8.880 31,231 +0.27(+3.19%)
Feb 04, 2021 8.662 8.700 8.487 8.606 54,902 -0.06(-0.66%)
Feb 03, 2021 8.719 8.862 8.634 8.662 94,872 -0.07(-0.76%)
Feb 02, 2021 8.824 8.862 8.682 8.729 48,151 +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.