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

North American Construction Group Ltd (NY: NOA )

18.42 -0.26 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2020 6.246 6.345 6.114 6.152 67,645 -0.09(-1.36%)
Sep 29, 2020 6.444 6.444 6.095 6.237 64,203 -0.19(-2.94%)
Sep 28, 2020 6.227 6.492 6.227 6.426 50,041 +0.29(+4.78%)
Sep 25, 2020 6.208 6.227 6.104 6.133 62,755 -0.14(-2.26%)
Sep 24, 2020 6.303 6.350 6.152 6.274 57,571 -0.05(-0.75%)
Sep 23, 2020 6.520 6.529 6.274 6.322 51,264 -0.21(-3.18%)
Sep 22, 2020 6.586 6.747 6.473 6.529 119,409 +0.02(+0.29%)
Sep 21, 2020 6.615 6.633 6.255 6.511 86,435 -0.13(-1.99%)
Sep 18, 2020 6.662 6.832 6.548 6.643 105,404 -0.13(-1.95%)
Sep 17, 2020 6.690 6.775 6.550 6.775 58,778 +0.06(+0.84%)
Sep 16, 2020 6.652 6.832 6.520 6.718 52,214 +0.09(+1.28%)
Sep 15, 2020 6.586 6.700 6.511 6.633 43,510 +0.08(+1.15%)
Sep 14, 2020 6.312 6.633 6.265 6.558 64,750 +0.25(+3.89%)
Sep 11, 2020 6.331 6.416 6.237 6.312 91,646 -0.02(-0.30%)
Sep 10, 2020 6.482 6.482 6.331 6.331 43,327 -0.11(-1.76%)
Sep 09, 2020 6.426 6.511 6.407 6.444 49,884 -0.01(-0.15%)
Sep 08, 2020 6.539 6.539 6.274 6.454 94,792 -0.14(-2.15%)
Sep 04, 2020 6.652 6.652 6.444 6.596 110,272 +0.01(+0.14%)
Sep 03, 2020 6.709 6.832 6.539 6.586 97,562 -0.13(-1.97%)
Sep 02, 2020 6.681 6.804 6.596 6.718 76,042 +0.00(+0.00%)
Sep 01, 2020 6.700 6.766 6.615 6.718 65,613 -0.02(-0.28%)
Aug 31, 2020 6.841 6.872 6.671 6.737 72,094 -0.09(-1.25%)
Aug 28, 2020 6.870 6.870 6.756 6.822 49,421 +0.06(+0.84%)
Aug 27, 2020 6.803 6.841 6.681 6.766 79,071 -0.02(-0.28%)
Aug 26, 2020 6.822 6.860 6.756 6.785 59,978 +0.00(+0.00%)
Aug 25, 2020 6.869 6.926 6.709 6.785 57,823 -0.03(-0.41%)
Aug 24, 2020 6.897 7.086 6.756 6.813 175,920 -0.05(-0.69%)
Aug 21, 2020 7.001 7.010 6.785 6.860 66,525 -0.15(-2.15%)
Aug 20, 2020 7.142 7.152 6.926 7.010 107,005 -0.25(-3.50%)
Aug 19, 2020 7.246 7.387 7.217 7.264 57,816 -0.01(-0.13%)
Aug 18, 2020 7.340 7.340 7.114 7.274 78,289 +0.01(+0.13%)
Aug 17, 2020 7.057 7.264 6.963 7.264 203,557 +0.09(+1.31%)
Aug 14, 2020 7.424 7.443 7.048 7.170 151,329 -0.22(-2.93%)
Aug 13, 2020 7.424 7.584 7.189 7.387 275,113 +0.11(+1.55%)
Aug 12, 2020 6.803 7.321 6.596 7.274 263,887 +0.56(+8.42%)
Aug 11, 2020 6.625 6.813 6.587 6.709 120,074 +0.19(+2.89%)
Aug 10, 2020 6.465 6.672 6.371 6.521 120,936 +0.10(+1.61%)
Aug 07, 2020 6.380 6.483 6.277 6.418 100,000 +0.00(+0.00%)
Aug 06, 2020 6.756 6.766 6.380 6.418 136,418 -0.28(-4.21%)
Aug 05, 2020 6.728 6.973 6.587 6.700 234,264 +0.21(+3.19%)
Aug 04, 2020 6.126 6.502 6.051 6.493 202,908 +0.42(+6.98%)
Aug 03, 2020 5.975 6.201 5.956 6.069 76,191 +0.14(+2.38%)
Jul 31, 2020 5.815 5.928 5.721 5.928 115,197 +0.14(+2.44%)
Jul 30, 2020 5.646 5.909 5.448 5.787 87,291 +0.17(+3.02%)
Jul 29, 2020 5.458 5.646 5.458 5.618 46,731 +0.14(+2.58%)
Jul 28, 2020 5.477 5.618 5.439 5.477 62,853 +0.04(+0.69%)
Jul 27, 2020 5.430 5.552 5.345 5.439 42,325 +0.02(+0.35%)
Jul 24, 2020 5.495 5.533 5.401 5.420 50,159 -0.12(-2.21%)
Jul 23, 2020 5.571 5.608 5.448 5.542 53,224 +0.00(+0.00%)
Jul 22, 2020 5.589 5.618 5.467 5.542 79,212 -0.01(-0.17%)
Jul 21, 2020 5.260 5.599 5.260 5.552 78,318 +0.30(+5.73%)
Jul 20, 2020 5.345 5.392 5.251 5.251 41,986 -0.12(-2.28%)
Jul 17, 2020 5.411 5.561 5.326 5.373 78,321 -0.06(-1.04%)
Jul 16, 2020 5.448 5.589 5.430 5.430 35,744 -0.12(-2.20%)
Jul 15, 2020 5.599 5.731 5.552 5.552 71,414 +0.04(+0.68%)
Jul 14, 2020 5.401 5.542 5.382 5.514 62,779 +0.03(+0.51%)
Jul 13, 2020 5.364 5.599 5.364 5.486 59,081 +0.15(+2.82%)
Jul 10, 2020 5.401 5.486 5.279 5.335 78,959 -0.10(-1.90%)
Jul 09, 2020 5.740 5.740 5.411 5.439 84,478 -0.26(-4.62%)
Jul 08, 2020 5.881 5.928 5.693 5.702 65,716 -0.17(-2.88%)
Jul 07, 2020 5.985 5.985 5.844 5.872 59,092 -0.20(-3.26%)
Jul 06, 2020 5.881 6.126 5.872 6.069 73,240 +0.23(+3.86%)
Jul 02, 2020 5.872 6.079 5.797 5.844 64,506 +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.