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 (%)
Jul 31, 2020 5.760 5.872 5.667 5.872 116,308 +0.14(+2.44%)
Jul 30, 2020 5.592 5.853 5.396 5.732 88,133 +0.17(+3.02%)
Jul 29, 2020 5.406 5.592 5.406 5.564 47,182 +0.14(+2.58%)
Jul 28, 2020 5.424 5.564 5.387 5.424 63,459 +0.04(+0.69%)
Jul 27, 2020 5.378 5.499 5.294 5.387 42,733 +0.02(+0.35%)
Jul 24, 2020 5.443 5.480 5.350 5.368 50,643 -0.12(-2.21%)
Jul 23, 2020 5.517 5.555 5.396 5.490 53,737 +0.00(+0.00%)
Jul 22, 2020 5.536 5.564 5.415 5.490 79,975 -0.01(-0.17%)
Jul 21, 2020 5.210 5.545 5.210 5.499 79,073 +0.30(+5.73%)
Jul 20, 2020 5.294 5.340 5.201 5.201 42,391 -0.12(-2.28%)
Jul 17, 2020 5.359 5.508 5.275 5.322 79,076 -0.06(-1.04%)
Jul 16, 2020 5.396 5.536 5.378 5.378 36,088 -0.12(-2.20%)
Jul 15, 2020 5.545 5.676 5.499 5.499 72,102 +0.04(+0.68%)
Jul 14, 2020 5.350 5.490 5.331 5.462 63,384 +0.03(+0.51%)
Jul 13, 2020 5.312 5.545 5.312 5.434 59,650 +0.15(+2.82%)
Jul 10, 2020 5.350 5.434 5.229 5.284 79,720 -0.10(-1.90%)
Jul 09, 2020 5.685 5.685 5.359 5.387 85,293 -0.26(-4.62%)
Jul 08, 2020 5.825 5.872 5.639 5.648 66,350 -0.17(-2.88%)
Jul 07, 2020 5.928 5.928 5.788 5.816 59,662 -0.20(-3.26%)
Jul 06, 2020 5.825 6.067 5.816 6.011 73,946 +0.22(+3.86%)
Jul 02, 2020 5.816 6.021 5.741 5.788 65,128 +0.07(+1.14%)
Jul 01, 2020 5.788 5.983 5.648 5.723 39,936 -0.11(-1.92%)
Jun 30, 2020 5.667 5.909 5.657 5.834 81,590 +0.17(+2.96%)
Jun 29, 2020 5.769 5.918 5.648 5.667 64,997 -0.06(-0.98%)
Jun 26, 2020 5.937 5.937 5.611 5.723 64,377 -0.20(-3.31%)
Jun 25, 2020 5.732 5.974 5.685 5.918 102,258 +0.21(+3.76%)
Jun 24, 2020 5.928 5.928 5.620 5.704 57,602 -0.32(-5.26%)
Jun 23, 2020 5.909 6.058 5.862 6.021 46,495 +0.14(+2.38%)
Jun 22, 2020 5.760 5.909 5.732 5.881 36,159 +0.03(+0.48%)
Jun 19, 2020 5.974 6.002 5.778 5.853 86,479 -0.05(-0.79%)
Jun 18, 2020 5.928 6.207 5.853 5.900 79,762 -0.13(-2.16%)
Jun 17, 2020 6.272 6.272 5.983 6.030 72,795 -0.21(-3.43%)
Jun 16, 2020 6.375 6.524 6.086 6.244 110,755 +0.09(+1.52%)
Jun 15, 2020 5.769 6.282 5.750 6.151 100,707 +0.09(+1.54%)
Jun 12, 2020 6.254 6.338 5.853 6.058 166,307 +0.11(+1.88%)
Jun 11, 2020 5.983 6.421 5.862 5.946 248,570 -0.67(-10.14%)
Jun 10, 2020 6.869 6.869 6.394 6.617 141,458 -0.26(-3.79%)
Jun 09, 2020 6.990 6.990 6.659 6.878 218,312 -0.26(-3.66%)
Jun 08, 2020 7.326 7.366 6.971 7.139 135,852 +0.13(+1.86%)
Jun 05, 2020 6.524 7.503 6.515 7.009 239,590 +0.62(+9.62%)
Jun 04, 2020 6.226 6.449 6.151 6.394 103,488 +0.16(+2.54%)
Jun 03, 2020 6.300 6.319 5.983 6.235 109,892 +0.11(+1.83%)
Jun 02, 2020 6.291 6.319 6.030 6.123 106,389 -0.03(-0.45%)
Jun 01, 2020 6.030 6.206 5.909 6.151 108,817 +0.14(+2.33%)
May 29, 2020 5.872 6.011 5.769 6.011 112,338 +0.09(+1.57%)
May 28, 2020 6.049 6.049 5.806 5.918 103,390 -0.06(-0.94%)
May 27, 2020 6.020 6.141 5.715 5.974 164,909 -0.03(-0.46%)
May 26, 2020 5.576 6.002 5.560 6.002 313,563 +0.63(+11.72%)
May 22, 2020 5.363 5.391 5.141 5.372 84,104 -0.05(-0.85%)
May 21, 2020 5.539 5.622 5.326 5.418 109,217 -0.07(-1.35%)
May 20, 2020 4.853 5.548 4.853 5.493 163,558 +0.65(+13.38%)
May 19, 2020 5.002 5.002 4.705 4.844 129,361 -0.14(-2.79%)
May 18, 2020 4.900 5.066 4.844 4.983 44,858 +0.35(+7.60%)
May 15, 2020 4.501 4.761 4.492 4.631 122,863 +0.05(+1.01%)
May 14, 2020 4.585 4.770 4.325 4.585 100,288 -0.02(-0.40%)
May 13, 2020 5.057 5.057 4.591 4.603 159,386 -0.54(-10.45%)
May 12, 2020 5.104 5.233 5.011 5.141 127,496 +0.10(+2.02%)
May 11, 2020 5.233 5.233 4.853 5.039 145,732 -0.10(-1.98%)
May 08, 2020 5.039 5.159 4.826 5.141 118,653 +0.33(+6.94%)
May 07, 2020 4.307 5.094 4.307 4.807 386,095 +0.52(+12.10%)
May 06, 2020 4.677 4.677 4.279 4.288 103,458 -0.23(-5.12%)
May 05, 2020 4.464 4.687 4.439 4.520 166,956 +0.12(+2.74%)
May 04, 2020 4.279 4.446 4.149 4.400 139,009 +0.06(+1.50%)
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.