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

North American Construction Group Ltd (NY: NOA )

20.21 -0.11 (-0.54%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 4, 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 (%)
Sep 28, 2018 8.969 9.286 8.561 8.878 482,581 +0.00(+0.00%)
Sep 27, 2018 8.607 8.924 8.561 8.878 323,366 +0.32(+3.70%)
Sep 26, 2018 8.380 8.697 8.377 8.561 190,205 +0.14(+1.61%)
Sep 25, 2018 8.561 8.697 8.335 8.425 267,756 -0.09(-1.06%)
Sep 24, 2018 8.199 8.607 8.154 8.516 230,553 +0.18(+2.17%)
Sep 21, 2018 8.471 8.516 8.108 8.335 337,762 -0.05(-0.54%)
Sep 20, 2018 7.882 8.607 7.882 8.380 515,683 +0.59(+7.56%)
Sep 19, 2018 8.063 8.063 7.791 7.791 143,203 -0.23(-2.82%)
Sep 18, 2018 8.018 8.154 7.927 8.018 210,453 +0.00(+0.00%)
Sep 17, 2018 7.610 8.063 7.519 8.018 337,482 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.610 7.655 141,507 -0.05(-0.59%)
Sep 13, 2018 7.655 7.791 7.444 7.701 197,872 +0.09(+1.19%)
Sep 12, 2018 8.063 8.289 7.474 7.610 665,582 -0.23(-2.89%)
Sep 11, 2018 7.066 7.882 6.976 7.837 1,082,275 +0.77(+10.97%)
Sep 10, 2018 6.885 7.134 6.840 7.062 128,268 +0.18(+2.57%)
Sep 07, 2018 6.885 6.931 6.749 6.885 91,725 +0.05(+0.66%)
Sep 06, 2018 6.840 6.941 6.660 6.840 80,197 -0.05(-0.66%)
Sep 05, 2018 6.885 6.908 6.568 6.885 107,974 +0.00(+0.00%)
Sep 04, 2018 6.976 7.007 6.704 6.885 117,346 -0.09(-1.30%)
Aug 31, 2018 6.976 6.976 6.976 0 -0.14(-1.91%)
Aug 30, 2018 7.248 7.339 7.021 7.112 139,291 -0.12(-1.63%)
Aug 29, 2018 7.275 7.320 7.184 7.230 77,673 +0.05(+0.63%)
Aug 28, 2018 7.455 7.455 7.094 7.184 150,692 -0.09(-1.24%)
Aug 27, 2018 7.365 7.591 7.230 7.275 370,199 +0.23(+3.21%)
Aug 24, 2018 6.868 7.094 6.778 7.049 168,640 +0.27(+4.00%)
Aug 23, 2018 6.733 6.823 6.687 6.778 63,121 +0.00(+0.00%)
Aug 22, 2018 6.733 6.823 6.461 6.778 29,453 +0.00(+0.00%)
Aug 21, 2018 6.823 6.954 6.687 6.778 91,975 +0.05(+0.67%)
Aug 20, 2018 6.461 6.868 6.459 6.733 141,426 +0.23(+3.47%)
Aug 17, 2018 6.597 6.642 6.416 6.507 42,934 -0.05(-0.69%)
Aug 16, 2018 6.552 6.687 6.416 6.552 41,219 -0.05(-0.69%)
Aug 15, 2018 6.778 6.778 6.416 6.597 161,037 -0.18(-2.67%)
Aug 14, 2018 6.958 7.139 6.597 6.778 44,056 -0.09(-1.32%)
Aug 13, 2018 6.733 7.049 6.642 6.868 64,929 +0.05(+0.66%)
Aug 10, 2018 6.868 6.868 6.687 6.823 21,246 -0.11(-1.63%)
Aug 09, 2018 6.687 6.958 6.642 6.936 66,258 +0.28(+4.14%)
Aug 08, 2018 6.326 6.687 6.326 6.660 31,750 +0.24(+3.80%)
Aug 07, 2018 6.687 6.687 6.326 6.416 79,169 -0.27(-4.05%)
Aug 06, 2018 6.461 6.687 6.407 6.687 98,619 +0.32(+4.96%)
Aug 03, 2018 6.416 6.461 6.190 6.371 72,812 +0.00(+0.00%)
Aug 02, 2018 6.416 6.778 6.236 6.371 173,647 -0.05(-0.70%)
Aug 01, 2018 6.281 6.552 6.041 6.416 145,931 +0.50(+8.40%)
Jul 31, 2018 6.010 6.010 5.874 5.919 18,874 +0.00(+0.00%)
Jul 30, 2018 6.055 6.134 5.874 5.919 36,254 +0.00(+0.00%)
Jul 27, 2018 5.738 6.010 5.738 5.919 54,553 +0.18(+3.15%)
Jul 26, 2018 5.603 5.829 5.603 5.738 61,833 +0.09(+1.60%)
Jul 25, 2018 5.648 5.738 5.558 5.648 65,560 +0.05(+0.81%)
Jul 24, 2018 5.694 5.694 5.558 5.603 54,325 -0.05(-0.80%)
Jul 23, 2018 5.648 5.648 5.513 5.648 60,677 +0.01(+0.16%)
Jul 20, 2018 5.558 5.736 5.513 5.639 42,333 +0.04(+0.65%)
Jul 19, 2018 5.513 5.648 5.513 5.603 15,049 +0.09(+1.64%)
Jul 18, 2018 5.558 5.603 5.467 5.513 13,998 +0.05(+0.83%)
Jul 17, 2018 5.422 5.513 5.377 5.467 20,618 +0.00(+0.00%)
Jul 16, 2018 5.287 5.513 5.151 5.467 32,789 +0.18(+3.42%)
Jul 13, 2018 5.151 5.422 5.151 5.287 38,226 +0.18(+3.54%)
Jul 12, 2018 5.196 5.196 4.970 5.106 46,342 +0.05(+0.89%)
Jul 11, 2018 5.332 5.332 5.061 5.061 21,678 -0.32(-5.88%)
Jul 10, 2018 5.422 5.422 5.354 5.377 29,007 -0.05(-0.83%)
Jul 09, 2018 5.196 5.422 5.151 5.422 26,322 +0.36(+7.14%)
Jul 06, 2018 4.970 5.151 4.873 5.061 19,214 +0.09(+1.82%)
Jul 05, 2018 5.241 5.332 4.835 4.970 53,832 -0.32(-5.98%)
Jul 03, 2018 5.287 5.287 5.287 0 +0.09(+1.74%)
Jul 02, 2018 5.287 5.467 5.106 5.196 18,721 -0.18(-3.36%)
Jun 29, 2018 5.287 5.377 5.287 5.377 12,814 +0.05(+0.85%)
Jun 28, 2018 5.422 5.467 5.332 5.332 38,812 -0.05(-0.84%)
Jun 27, 2018 5.467 5.648 5.377 5.377 29,824 -0.09(-1.65%)
Jun 26, 2018 5.287 5.490 5.241 5.467 19,593 +0.18(+3.42%)
Jun 25, 2018 5.422 5.467 5.241 5.287 24,514 -0.14(-2.50%)
Jun 22, 2018 5.422 5.603 5.377 5.422 43,832 +0.09(+1.69%)
Jun 21, 2018 5.016 5.400 5.016 5.332 35,308 +0.18(+3.51%)
Jun 20, 2018 5.151 5.241 5.121 5.151 11,392 +0.05(+0.88%)
Jun 19, 2018 5.061 5.151 5.061 5.106 23,006 +0.00(+0.00%)
Jun 18, 2018 5.241 5.332 5.106 5.106 41,830 -0.18(-3.42%)
Jun 15, 2018 5.558 5.269 5.287 19,273 -0.27(-4.88%)
Jun 14, 2018 5.603 5.603 5.558 5.558 8,376 -0.05(-0.81%)
Jun 13, 2018 5.603 5.648 5.603 5.603 13,515 +0.00(+0.00%)
Jun 12, 2018 5.648 5.692 5.603 5.603 16,813 -0.05(-0.80%)
Jun 11, 2018 5.648 5.784 5.648 5.648 64,486 -0.23(-3.85%)
Jun 08, 2018 5.829 5.919 5.822 5.874 12,690 +0.05(+0.78%)
Jun 07, 2018 5.829 6.010 5.805 5.829 23,036 +0.00(+0.00%)
Jun 06, 2018 5.874 5.829 28,074 +0.18(+3.20%)
Jun 05, 2018 5.784 5.919 5.648 5.648 42,567 -0.09(-1.57%)
Jun 04, 2018 5.784 5.919 5.603 5.738 71,827 -0.05(-0.78%)
Jun 01, 2018 5.738 5.919 5.648 5.784 48,298 +0.05(+0.79%)
May 31, 2018 5.558 5.784 5.558 5.738 21,558 +0.09(+1.60%)
May 30, 2018 5.558 5.693 5.558 5.648 29,071 +0.11(+1.96%)
May 29, 2018 5.675 5.810 5.495 5.540 31,553 -0.18(-3.15%)
May 25, 2018 5.720 5.720 5.720 0 +0.23(+4.10%)
May 24, 2018 5.585 5.720 5.495 5.495 28,271 -0.18(-3.17%)
May 23, 2018 5.765 5.765 5.495 5.675 102,306 -0.14(-2.33%)
May 22, 2018 5.990 6.050 5.676 5.810 34,127 -0.18(-3.01%)
May 21, 2018 5.945 6.049 5.855 5.990 38,315 +0.05(+0.76%)
May 18, 2018 6.204 6.215 5.900 5.945 50,571 -0.27(-4.35%)
May 17, 2018 6.125 6.260 6.035 6.215 36,616 +0.14(+2.22%)
May 16, 2018 6.035 6.107 6.035 6.080 15,250 +0.00(+0.00%)
May 15, 2018 6.080 6.125 5.990 6.080 61,220 +0.05(+0.75%)
May 14, 2018 6.035 6.322 5.990 6.035 110,379 +0.02(+0.30%)
May 11, 2018 5.900 6.035 5.810 6.017 66,660 +0.07(+1.21%)
May 10, 2018 5.765 5.990 5.630 5.945 33,369 +0.23(+3.94%)
May 09, 2018 5.871 5.945 5.675 5.720 50,527 -0.23(-3.79%)
May 08, 2018 5.900 5.990 5.810 5.945 36,388 +0.09(+1.54%)
May 07, 2018 5.900 5.990 5.749 5.855 53,362 -0.14(-2.26%)
May 04, 2018 5.945 6.035 5.720 5.990 41,127 +0.14(+2.31%)
May 03, 2018 5.990 5.990 5.720 5.855 54,058 -0.09(-1.52%)
May 02, 2018 5.314 5.945 5.314 5.945 157,419 +0.77(+14.78%)
May 01, 2018 5.044 5.269 5.044 5.179 26,418 +0.09(+1.77%)
Apr 30, 2018 5.134 5.360 4.999 5.089 75,445 -0.05(-1.05%)
Apr 27, 2018 5.089 5.314 5.044 5.143 26,869 +0.01(+0.18%)
Apr 26, 2018 5.314 5.314 5.089 5.134 32,309 -0.14(-2.56%)
Apr 25, 2018 5.269 5.314 5.224 5.269 26,487 +0.05(+0.86%)
Apr 24, 2018 5.314 5.405 5.179 5.224 18,172 -0.09(-1.69%)
Apr 23, 2018 5.314 5.486 5.274 5.314 43,058 +0.00(+0.00%)
Apr 20, 2018 5.405 5.495 5.224 5.314 65,420 -0.05(-0.84%)
Apr 19, 2018 5.630 5.720 5.269 5.360 55,714 -0.27(-4.80%)
Apr 18, 2018 5.495 5.675 5.450 5.630 74,865 +0.23(+4.17%)
Apr 17, 2018 5.405 5.405 5.314 5.405 24,529 +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.