North American Construction Group Ltd (NY: NOA )

18.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.134 9.348 8.930 9.289 27,325 +0.04(+0.42%)
Sep 29, 2022 9.299 9.338 9.066 9.251 33,113 +0.02(+0.21%)
Sep 28, 2022 8.998 9.309 8.998 9.231 27,326 +0.20(+2.26%)
Sep 27, 2022 9.105 9.231 8.930 9.027 27,717 -0.04(-0.43%)
Sep 26, 2022 9.183 9.289 8.998 9.066 43,167 -0.32(-3.41%)
Sep 23, 2022 9.678 9.707 9.047 9.386 81,302 -0.55(-5.57%)
Sep 22, 2022 10.32 10.32 9.901 9.940 42,205 -0.29(-2.85%)
Sep 21, 2022 10.48 10.48 10.21 10.23 28,655 -0.14(-1.31%)
Sep 20, 2022 10.35 10.43 10.30 10.37 24,346 -0.11(-1.02%)
Sep 19, 2022 10.38 10.48 10.14 10.47 47,342 -0.07(-0.64%)
Sep 16, 2022 10.68 10.79 10.43 10.54 51,456 -0.41(-3.72%)
Sep 15, 2022 11.15 11.21 10.90 10.95 20,882 -0.36(-3.18%)
Sep 14, 2022 11.26 11.54 11.16 11.31 23,509 +0.04(+0.35%)
Sep 13, 2022 11.63 11.68 11.17 11.27 17,869 -0.45(-3.81%)
Sep 12, 2022 11.77 11.91 11.67 11.72 30,869 +0.11(+0.92%)
Sep 09, 2022 11.21 11.61 11.21 11.61 21,559 +0.40(+3.55%)
Sep 08, 2022 11.04 11.37 11.04 11.21 29,398 +0.11(+0.96%)
Sep 07, 2022 11.48 11.48 10.89 11.10 21,285 -0.54(-4.67%)
Sep 06, 2022 11.71 11.81 11.57 11.65 31,399 +0.00(+0.00%)
Sep 02, 2022 11.15 11.77 11.15 11.65 54,607 +0.68(+6.19%)
Sep 01, 2022 11.05 11.11 10.93 10.97 32,571 -0.19(-1.74%)
Aug 31, 2022 11.12 11.37 11.04 11.16 22,379 +0.02(+0.17%)
Aug 30, 2022 11.37 11.44 11.06 11.14 23,441 -0.40(-3.43%)
Aug 29, 2022 11.13 11.59 11.13 11.54 18,426 +0.31(+2.80%)
Aug 26, 2022 11.55 11.63 11.18 11.23 26,290 -0.43(-3.69%)
Aug 25, 2022 11.58 11.69 11.50 11.66 28,674 +0.10(+0.84%)
Aug 24, 2022 11.41 11.66 11.37 11.56 64,842 +0.05(+0.42%)
Aug 23, 2022 11.01 11.51 11.01 11.51 27,424 +0.53(+4.84%)
Aug 22, 2022 10.64 10.99 10.60 10.98 16,059 +0.17(+1.61%)
Aug 19, 2022 10.83 10.96 10.77 10.81 17,012 -0.16(-1.50%)
Aug 18, 2022 10.77 10.98 10.66 10.97 20,566 +0.26(+2.44%)
Aug 17, 2022 10.91 10.91 10.62 10.71 33,887 -0.24(-2.20%)
Aug 16, 2022 10.91 11.06 10.85 10.95 28,888 -0.03(-0.26%)
Aug 15, 2022 11.27 11.27 10.93 10.98 16,528 -0.43(-3.81%)
Aug 12, 2022 11.55 11.60 11.41 11.41 25,601 -0.19(-1.66%)
Aug 11, 2022 11.78 11.91 11.61 11.61 18,673 +0.02(+0.17%)
Aug 10, 2022 11.57 11.66 11.37 11.59 34,139 +0.30(+2.65%)
Aug 09, 2022 11.32 11.49 11.25 11.29 35,642 +0.09(+0.78%)
Aug 08, 2022 11.00 11.29 10.97 11.20 51,916 +0.34(+3.11%)
Aug 05, 2022 10.61 11.00 10.56 10.86 60,457 +0.16(+1.53%)
Aug 04, 2022 10.76 10.78 10.55 10.70 157,578 +0.05(+0.45%)
Aug 03, 2022 10.91 10.91 10.57 10.65 137,125 -0.14(-1.25%)
Aug 02, 2022 10.68 10.82 10.55 10.79 36,464 +0.16(+1.55%)
Aug 01, 2022 10.76 10.76 10.47 10.62 67,684 -0.14(-1.26%)
Jul 29, 2022 10.65 10.94 10.57 10.76 77,901 +0.10(+0.91%)
Jul 28, 2022 10.86 10.93 10.50 10.66 161,918 -0.69(-6.04%)
Jul 27, 2022 11.23 11.54 11.22 11.35 75,454 +0.10(+0.86%)
Jul 26, 2022 11.45 11.58 11.24 11.25 15,576 -0.21(-1.85%)
Jul 25, 2022 11.12 11.48 11.12 11.46 17,258 +0.41(+3.67%)
Jul 22, 2022 11.01 11.23 10.97 11.06 12,059 +0.06(+0.53%)
Jul 21, 2022 10.82 11.05 10.67 11.00 9,501 -0.09(-0.78%)
Jul 20, 2022 10.93 11.15 10.77 11.09 18,935 +0.01(+0.09%)
Jul 19, 2022 10.70 11.35 10.70 11.08 22,215 +0.39(+3.61%)
Jul 18, 2022 10.41 10.87 10.41 10.69 40,419 +0.40(+3.85%)
Jul 15, 2022 10.37 10.37 10.23 10.29 17,525 +0.00(+0.00%)
Jul 14, 2022 10.15 10.32 10.00 10.29 30,001 -0.19(-1.84%)
Jul 13, 2022 10.52 10.78 10.49 10.49 12,912 -0.18(-1.72%)
Jul 12, 2022 10.74 10.86 10.63 10.67 24,358 -0.20(-1.87%)
Jul 11, 2022 10.81 10.90 10.73 10.87 21,529 +0.02(+0.18%)
Jul 08, 2022 10.74 10.90 10.52 10.85 15,778 +0.22(+2.09%)
Jul 07, 2022 10.34 10.70 10.30 10.63 22,250 +0.36(+3.48%)
Jul 06, 2022 10.50 10.54 10.00 10.27 54,105 -0.17(-1.66%)
Jul 05, 2022 10.71 10.72 10.33 10.45 33,137 -0.28(-2.61%)
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.