North American Construction Group Ltd (NY: NOA )

18.71 +0.29 (+1.57%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.246 6.346 6.114 6.152 67,641 -0.09(-1.36%)
Sep 29, 2020 6.445 6.445 6.095 6.237 64,198 -0.19(-2.94%)
Sep 28, 2020 6.228 6.492 6.228 6.426 50,038 +0.29(+4.78%)
Sep 25, 2020 6.209 6.228 6.105 6.133 62,751 -0.14(-2.26%)
Sep 24, 2020 6.303 6.350 6.152 6.275 57,567 -0.05(-0.75%)
Sep 23, 2020 6.521 6.530 6.275 6.322 51,261 -0.21(-3.18%)
Sep 22, 2020 6.587 6.747 6.473 6.530 119,400 +0.02(+0.29%)
Sep 21, 2020 6.615 6.634 6.256 6.511 86,429 -0.13(-1.99%)
Sep 18, 2020 6.662 6.832 6.549 6.643 105,396 -0.13(-1.95%)
Sep 17, 2020 6.691 6.776 6.550 6.776 58,774 +0.06(+0.84%)
Sep 16, 2020 6.653 6.832 6.521 6.719 52,210 +0.09(+1.28%)
Sep 15, 2020 6.587 6.700 6.511 6.634 43,507 +0.08(+1.15%)
Sep 14, 2020 6.313 6.634 6.265 6.558 64,745 +0.25(+3.89%)
Sep 11, 2020 6.332 6.417 6.237 6.313 91,640 -0.02(-0.30%)
Sep 10, 2020 6.483 6.483 6.332 6.332 43,324 -0.11(-1.76%)
Sep 09, 2020 6.426 6.511 6.407 6.445 49,881 -0.01(-0.15%)
Sep 08, 2020 6.539 6.539 6.275 6.454 94,786 -0.14(-2.15%)
Sep 04, 2020 6.653 6.653 6.445 6.596 110,264 +0.01(+0.14%)
Sep 03, 2020 6.710 6.832 6.539 6.587 97,555 -0.13(-1.97%)
Sep 02, 2020 6.681 6.804 6.596 6.719 76,036 +0.00(+0.00%)
Sep 01, 2020 6.700 6.766 6.615 6.719 65,608 -0.02(-0.28%)
Aug 31, 2020 6.842 6.873 6.672 6.738 72,089 -0.09(-1.25%)
Aug 28, 2020 6.870 6.870 6.757 6.823 49,417 +0.06(+0.84%)
Aug 27, 2020 6.804 6.841 6.682 6.766 79,066 -0.02(-0.28%)
Aug 26, 2020 6.823 6.860 6.757 6.785 59,974 +0.00(+0.00%)
Aug 25, 2020 6.870 6.926 6.710 6.785 57,818 -0.03(-0.41%)
Aug 24, 2020 6.898 7.086 6.757 6.813 175,908 -0.05(-0.69%)
Aug 21, 2020 7.001 7.011 6.785 6.860 66,520 -0.15(-2.15%)
Aug 20, 2020 7.143 7.152 6.926 7.011 106,997 -0.25(-3.50%)
Aug 19, 2020 7.246 7.387 7.218 7.265 57,812 -0.01(-0.13%)
Aug 18, 2020 7.340 7.340 7.114 7.274 78,284 +0.01(+0.13%)
Aug 17, 2020 7.058 7.265 6.964 7.265 203,543 +0.09(+1.31%)
Aug 14, 2020 7.425 7.444 7.049 7.171 151,319 -0.22(-2.93%)
Aug 13, 2020 7.425 7.585 7.190 7.387 275,094 +0.11(+1.55%)
Aug 12, 2020 6.804 7.321 6.597 7.274 263,869 +0.56(+8.42%)
Aug 11, 2020 6.625 6.813 6.587 6.710 120,065 +0.19(+2.89%)
Aug 10, 2020 6.465 6.672 6.371 6.522 120,927 +0.10(+1.61%)
Aug 07, 2020 6.380 6.484 6.277 6.418 99,993 +0.00(+0.00%)
Aug 06, 2020 6.757 6.766 6.380 6.418 136,409 -0.28(-4.21%)
Aug 05, 2020 6.729 6.973 6.587 6.700 234,248 +0.21(+3.19%)
Aug 04, 2020 6.126 6.503 6.051 6.493 202,894 +0.42(+6.98%)
Aug 03, 2020 5.976 6.202 5.957 6.070 76,186 +0.14(+2.38%)
Jul 31, 2020 5.816 5.929 5.722 5.929 115,189 +0.14(+2.44%)
Jul 30, 2020 5.646 5.910 5.449 5.787 87,285 +0.17(+3.02%)
Jul 29, 2020 5.458 5.646 5.458 5.618 46,728 +0.14(+2.58%)
Jul 28, 2020 5.477 5.618 5.439 5.477 62,849 +0.04(+0.69%)
Jul 27, 2020 5.430 5.552 5.345 5.439 42,322 +0.02(+0.35%)
Jul 24, 2020 5.496 5.533 5.402 5.420 50,156 -0.12(-2.21%)
Jul 23, 2020 5.571 5.609 5.449 5.543 53,220 +0.00(+0.00%)
Jul 22, 2020 5.590 5.618 5.468 5.543 79,206 -0.01(-0.17%)
Jul 21, 2020 5.261 5.599 5.261 5.552 78,312 +0.30(+5.73%)
Jul 20, 2020 5.345 5.392 5.251 5.251 41,983 -0.12(-2.28%)
Jul 17, 2020 5.411 5.562 5.326 5.373 78,316 -0.06(-1.04%)
Jul 16, 2020 5.449 5.590 5.430 5.430 35,741 -0.12(-2.20%)
Jul 15, 2020 5.599 5.731 5.552 5.552 71,409 +0.04(+0.68%)
Jul 14, 2020 5.402 5.543 5.383 5.515 62,775 +0.03(+0.51%)
Jul 13, 2020 5.364 5.599 5.364 5.486 59,077 +0.15(+2.82%)
Jul 10, 2020 5.402 5.486 5.279 5.336 78,953 -0.10(-1.90%)
Jul 09, 2020 5.740 5.740 5.411 5.439 84,473 -0.26(-4.62%)
Jul 08, 2020 5.882 5.929 5.693 5.703 65,712 -0.17(-2.88%)
Jul 07, 2020 5.985 5.985 5.844 5.872 59,088 -0.20(-3.26%)
Jul 06, 2020 5.882 6.126 5.872 6.070 73,235 +0.23(+3.86%)
Jul 02, 2020 5.872 6.079 5.797 5.844 64,501 +0.07(+1.14%)
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.