Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (NY: NOA )

20.47 -0.16 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 5.667 5.909 5.658 5.835 81,582 +0.17(+2.96%)
Jun 29, 2020 5.770 5.919 5.649 5.667 64,991 -0.06(-0.98%)
Jun 26, 2020 5.937 5.937 5.611 5.723 64,371 -0.20(-3.31%)
Jun 25, 2020 5.732 5.975 5.686 5.919 102,249 +0.21(+3.76%)
Jun 24, 2020 5.928 5.928 5.621 5.704 57,597 -0.32(-5.26%)
Jun 23, 2020 5.909 6.059 5.863 6.021 46,490 +0.14(+2.38%)
Jun 22, 2020 5.760 5.909 5.732 5.882 36,156 +0.03(+0.48%)
Jun 19, 2020 5.975 6.003 5.779 5.854 86,471 -0.05(-0.79%)
Jun 18, 2020 5.928 6.208 5.854 5.900 79,754 -0.13(-2.16%)
Jun 17, 2020 6.273 6.273 5.984 6.031 72,788 -0.21(-3.43%)
Jun 16, 2020 6.376 6.525 6.087 6.245 110,745 +0.09(+1.52%)
Jun 15, 2020 5.770 6.282 5.751 6.152 100,697 +0.09(+1.54%)
Jun 12, 2020 6.254 6.338 5.854 6.059 166,291 +0.11(+1.88%)
Jun 11, 2020 5.984 6.422 5.863 5.947 248,547 -0.67(-10.14%)
Jun 10, 2020 6.870 6.870 6.394 6.618 141,444 -0.26(-3.79%)
Jun 09, 2020 6.991 6.991 6.660 6.879 218,291 -0.26(-3.66%)
Jun 08, 2020 7.326 7.366 6.972 7.140 135,840 +0.13(+1.86%)
Jun 05, 2020 6.525 7.503 6.515 7.009 239,567 +0.62(+9.62%)
Jun 04, 2020 6.226 6.450 6.152 6.394 103,478 +0.16(+2.54%)
Jun 03, 2020 6.301 6.320 5.984 6.236 109,882 +0.11(+1.83%)
Jun 02, 2020 6.292 6.320 6.031 6.124 106,379 -0.03(-0.45%)
Jun 01, 2020 6.031 6.207 5.909 6.152 108,807 +0.14(+2.33%)
May 29, 2020 5.872 6.012 5.770 6.012 112,327 +0.09(+1.57%)
May 28, 2020 6.049 6.049 5.807 5.919 103,381 -0.06(-0.94%)
May 27, 2020 6.021 6.141 5.715 5.975 164,894 -0.03(-0.46%)
May 26, 2020 5.576 6.003 5.561 6.003 313,533 +0.63(+11.72%)
May 22, 2020 5.363 5.391 5.141 5.373 84,096 -0.05(-0.85%)
May 21, 2020 5.539 5.623 5.326 5.419 109,206 -0.07(-1.35%)
May 20, 2020 4.854 5.549 4.854 5.493 163,542 +0.65(+13.38%)
May 19, 2020 5.002 5.002 4.706 4.845 129,349 -0.14(-2.79%)
May 18, 2020 4.900 5.067 4.845 4.984 44,854 +0.35(+7.60%)
May 15, 2020 4.502 4.761 4.493 4.632 122,852 +0.05(+1.01%)
May 14, 2020 4.585 4.771 4.326 4.585 100,279 -0.02(-0.40%)
May 13, 2020 5.058 5.058 4.591 4.604 159,371 -0.54(-10.45%)
May 12, 2020 5.104 5.234 5.011 5.141 127,484 +0.10(+2.02%)
May 11, 2020 5.234 5.234 4.854 5.039 145,718 -0.10(-1.98%)
May 08, 2020 5.039 5.160 4.826 5.141 118,642 +0.33(+6.94%)
May 07, 2020 4.307 5.095 4.307 4.808 386,058 +0.52(+12.09%)
May 06, 2020 4.678 4.678 4.280 4.289 103,448 -0.23(-5.12%)
May 05, 2020 4.465 4.687 4.439 4.520 166,941 +0.12(+2.74%)
May 04, 2020 4.280 4.446 4.150 4.400 138,995 +0.06(+1.50%)
May 01, 2020 4.659 4.659 4.233 4.335 78,267 -0.33(-7.14%)
Apr 30, 2020 4.984 5.058 4.585 4.669 120,611 -0.22(-4.55%)
Apr 29, 2020 4.622 4.974 4.446 4.891 218,225 +0.44(+10.00%)
Apr 28, 2020 4.205 4.474 4.168 4.446 113,589 +0.17(+3.90%)
Apr 27, 2020 4.372 4.372 4.076 4.280 98,984 -0.07(-1.70%)
Apr 24, 2020 4.530 4.557 4.122 4.354 94,028 -0.09(-2.08%)
Apr 23, 2020 4.141 4.511 4.141 4.446 154,696 +0.30(+7.14%)
Apr 22, 2020 4.002 4.224 4.002 4.150 105,420 +0.15(+3.70%)
Apr 21, 2020 4.057 4.131 3.826 4.002 135,827 -0.13(-3.14%)
Apr 20, 2020 4.168 4.409 4.067 4.131 150,642 -0.20(-4.70%)
Apr 17, 2020 4.039 4.467 4.002 4.335 193,778 +0.41(+10.38%)
Apr 16, 2020 4.113 4.168 3.807 3.928 124,691 -0.13(-3.20%)
Apr 15, 2020 4.474 4.496 3.969 4.057 146,179 -0.45(-10.06%)
Apr 14, 2020 4.696 4.882 4.400 4.511 242,742 -0.19(-3.94%)
Apr 13, 2020 5.095 5.095 4.604 4.696 135,073 -0.22(-4.52%)
Apr 09, 2020 5.011 5.224 4.724 4.919 266,324 +0.06(+1.14%)
Apr 08, 2020 4.771 4.900 4.595 4.863 101,926 +0.15(+3.14%)
Apr 07, 2020 4.891 5.039 4.622 4.715 172,852 +0.13(+2.83%)
Apr 06, 2020 4.511 4.650 4.270 4.585 176,903 +0.30(+6.91%)
Apr 03, 2020 4.456 4.493 4.039 4.289 210,295 -0.24(-5.32%)
Apr 02, 2020 4.289 4.872 4.168 4.530 171,286 +0.30(+7.00%)
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.