North American Construction Group Ltd (NY: NOA )

18.42 -0.26 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.84 13.08 12.40 12.80 172,028 +0.18(+1.43%)
Apr 29, 2021 11.25 12.75 11.25 12.62 271,056 +1.41(+12.54%)
Apr 28, 2021 11.12 11.26 11.02 11.21 60,815 +0.25(+2.25%)
Apr 27, 2021 10.84 10.99 10.76 10.97 27,243 +0.12(+1.14%)
Apr 26, 2021 10.62 10.84 10.56 10.84 38,949 +0.30(+2.89%)
Apr 23, 2021 10.34 10.57 10.32 10.54 33,353 +0.18(+1.74%)
Apr 22, 2021 10.34 10.53 10.29 10.36 43,806 -0.02(-0.18%)
Apr 21, 2021 10.17 10.41 10.04 10.38 43,206 +0.17(+1.68%)
Apr 20, 2021 10.68 10.74 10.19 10.21 75,333 -0.54(-5.04%)
Apr 19, 2021 10.59 10.76 10.59 10.75 39,851 +0.10(+0.89%)
Apr 16, 2021 10.70 10.70 10.52 10.65 41,981 -0.01(-0.09%)
Apr 15, 2021 10.78 10.78 10.48 10.66 22,656 +0.00(+0.00%)
Apr 14, 2021 10.69 10.87 10.58 10.66 54,642 -0.01(-0.09%)
Apr 13, 2021 10.95 11.01 10.64 10.67 33,657 -0.35(-3.19%)
Apr 12, 2021 10.96 11.06 10.84 11.02 21,235 +0.16(+1.49%)
Apr 09, 2021 10.95 10.95 10.67 10.86 30,723 +0.00(+0.00%)
Apr 08, 2021 10.82 10.92 10.57 10.86 24,121 +0.13(+1.24%)
Apr 07, 2021 10.64 10.86 10.56 10.73 50,823 +0.21(+1.99%)
Apr 06, 2021 10.77 10.98 10.45 10.52 39,755 -0.29(-2.64%)
Apr 05, 2021 10.69 10.90 10.53 10.81 53,228 +0.09(+0.80%)
Apr 01, 2021 10.35 10.77 10.22 10.72 34,721 +0.50(+4.93%)
Mar 31, 2021 10.20 10.28 10.13 10.22 79,873 +0.05(+0.47%)
Mar 30, 2021 10.26 10.26 9.989 10.17 38,369 -0.05(-0.47%)
Mar 29, 2021 10.13 10.36 10.06 10.22 38,089 -0.05(-0.46%)
Mar 26, 2021 10.39 10.50 10.14 10.26 98,903 +0.09(+0.84%)
Mar 25, 2021 10.36 10.36 9.780 10.18 40,447 -0.21(-2.01%)
Mar 24, 2021 10.42 10.76 10.30 10.39 53,713 +0.10(+1.02%)
Mar 23, 2021 10.31 10.46 10.24 10.28 42,834 -0.12(-1.19%)
Mar 22, 2021 10.48 10.66 10.36 10.41 43,957 -0.30(-2.84%)
Mar 19, 2021 10.49 10.79 10.28 10.71 46,715 +0.17(+1.62%)
Mar 18, 2021 10.89 10.94 10.44 10.54 39,814 -0.39(-3.57%)
Mar 17, 2021 10.89 11.01 10.79 10.93 30,530 +0.04(+0.35%)
Mar 16, 2021 11.02 11.07 10.68 10.89 72,641 -0.27(-2.38%)
Mar 15, 2021 11.26 11.41 11.04 11.16 46,845 -0.13(-1.18%)
Mar 12, 2021 11.27 11.43 11.22 11.29 31,249 -0.02(-0.17%)
Mar 11, 2021 11.48 11.48 11.16 11.31 64,317 -0.02(-0.17%)
Mar 10, 2021 11.28 11.43 11.14 11.33 48,591 +0.04(+0.34%)
Mar 09, 2021 11.53 11.66 11.24 11.29 51,281 -0.24(-2.06%)
Mar 08, 2021 11.63 11.79 11.31 11.53 59,871 +0.06(+0.50%)
Mar 05, 2021 11.71 11.79 11.08 11.47 126,890 +0.01(+0.08%)
Mar 04, 2021 11.44 11.61 11.18 11.46 82,630 +0.02(+0.17%)
Mar 03, 2021 11.21 11.51 11.04 11.44 38,209 +0.36(+3.28%)
Mar 02, 2021 11.51 11.58 11.03 11.08 48,764 -0.35(-3.07%)
Mar 01, 2021 11.35 11.76 11.27 11.43 95,622 +0.10(+0.92%)
Feb 26, 2021 11.54 11.54 10.82 11.33 105,926 -0.35(-3.00%)
Feb 25, 2021 11.95 12.03 11.54 11.68 82,021 -0.11(-0.96%)
Feb 24, 2021 12.03 12.23 11.74 11.79 144,613 -0.14(-1.19%)
Feb 23, 2021 12.14 12.17 11.54 11.93 213,879 -0.24(-1.95%)
Feb 22, 2021 12.08 12.39 11.92 12.17 292,186 +0.25(+2.07%)
Feb 19, 2021 11.42 12.02 11.29 11.92 268,932 +0.59(+5.18%)
Feb 18, 2021 10.14 11.37 10.14 11.34 566,138 +1.16(+11.36%)
Feb 17, 2021 9.943 10.22 9.715 10.18 88,819 +0.31(+3.17%)
Feb 16, 2021 9.459 9.905 9.459 9.867 98,843 +0.55(+5.90%)
Feb 12, 2021 8.957 9.364 8.947 9.317 36,399 +0.37(+4.13%)
Feb 11, 2021 8.853 9.061 8.786 8.947 63,153 +0.06(+0.64%)
Feb 10, 2021 8.910 9.033 8.777 8.891 49,483 -0.05(-0.53%)
Feb 09, 2021 9.080 9.080 8.540 8.938 60,291 -0.08(-0.84%)
Feb 08, 2021 8.995 9.080 8.767 9.014 128,950 +0.13(+1.49%)
Feb 05, 2021 8.748 8.910 8.616 8.881 31,229 +0.27(+3.19%)
Feb 04, 2021 8.663 8.701 8.488 8.606 54,898 -0.06(-0.66%)
Feb 03, 2021 8.720 8.862 8.635 8.663 94,865 -0.07(-0.76%)
Feb 02, 2021 8.824 8.862 8.683 8.729 48,148 +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.