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 (%)
Nov 30, 2020 9.597 9.794 9.597 9.625 47,431 -0.12(-1.25%)
Nov 27, 2020 9.719 9.747 9.597 9.747 22,852 -0.01(-0.10%)
Nov 25, 2020 9.532 9.878 9.400 9.756 74,262 +0.11(+1.17%)
Nov 24, 2020 9.569 9.672 9.344 9.644 53,873 +0.29(+3.11%)
Nov 23, 2020 9.307 9.564 9.260 9.353 59,915 +0.12(+1.32%)
Nov 20, 2020 9.241 9.325 8.988 9.232 44,066 -0.01(-0.10%)
Nov 19, 2020 8.904 9.307 8.866 9.241 49,640 +0.24(+2.71%)
Nov 18, 2020 8.810 9.138 8.604 8.997 41,759 +0.16(+1.80%)
Nov 17, 2020 8.482 8.936 8.454 8.838 65,410 +0.20(+2.28%)
Nov 16, 2020 8.576 8.684 8.510 8.641 99,201 +0.24(+2.90%)
Nov 13, 2020 8.369 8.510 8.323 8.398 45,346 +0.18(+2.17%)
Nov 12, 2020 8.538 8.538 8.098 8.219 90,592 -0.35(-4.05%)
Nov 11, 2020 8.641 8.688 8.426 8.566 61,728 +0.01(+0.11%)
Nov 10, 2020 7.938 8.585 7.835 8.557 108,175 +0.67(+8.56%)
Nov 09, 2020 7.948 8.173 7.803 7.882 172,369 +0.39(+5.26%)
Nov 06, 2020 7.657 7.657 7.413 7.488 72,981 -0.20(-2.56%)
Nov 05, 2020 7.451 7.760 7.451 7.685 125,066 +0.23(+3.14%)
Nov 04, 2020 7.404 7.563 7.207 7.451 68,541 +0.06(+0.76%)
Nov 03, 2020 7.479 7.779 7.376 7.395 83,385 -0.02(-0.25%)
Nov 02, 2020 7.423 7.470 7.207 7.413 70,100 +0.15(+2.06%)
Oct 30, 2020 7.207 7.451 7.067 7.263 83,544 -0.05(-0.64%)
Oct 29, 2020 7.376 7.404 7.067 7.310 104,723 -0.23(-3.11%)
Oct 28, 2020 7.713 7.713 7.404 7.545 65,816 -0.28(-3.59%)
Oct 27, 2020 7.517 7.902 7.517 7.826 109,076 +0.23(+3.09%)
Oct 26, 2020 7.685 7.826 7.535 7.591 132,182 -0.19(-2.41%)
Oct 23, 2020 7.517 7.976 7.427 7.779 185,868 +0.23(+3.11%)
Oct 22, 2020 6.429 7.591 6.392 7.545 498,817 +1.16(+18.21%)
Oct 21, 2020 6.448 6.542 6.373 6.382 86,003 -0.04(-0.58%)
Oct 20, 2020 6.176 6.467 6.092 6.420 99,764 +0.24(+3.95%)
Oct 19, 2020 6.148 6.373 6.064 6.176 68,878 +0.03(+0.46%)
Oct 16, 2020 6.129 6.214 6.008 6.148 41,932 +0.03(+0.46%)
Oct 15, 2020 5.989 6.148 5.914 6.120 43,082 +0.09(+1.56%)
Oct 14, 2020 5.998 6.225 5.998 6.026 35,586 +0.00(+0.03%)
Oct 13, 2020 6.148 6.223 6.017 6.024 52,203 -0.15(-2.46%)
Oct 12, 2020 6.195 6.279 5.989 6.176 44,109 -0.02(-0.30%)
Oct 09, 2020 6.392 6.420 6.167 6.195 60,818 -0.12(-1.93%)
Oct 08, 2020 6.083 6.354 6.050 6.317 71,997 +0.33(+5.48%)
Oct 07, 2020 5.923 6.054 5.904 5.989 28,029 +0.08(+1.43%)
Oct 06, 2020 6.036 6.036 5.904 5.904 62,516 -0.11(-1.87%)
Oct 05, 2020 5.970 6.073 5.970 6.017 41,651 +0.12(+2.07%)
Oct 02, 2020 5.651 5.942 5.623 5.895 77,463 +0.06(+0.96%)
Oct 01, 2020 6.045 6.158 5.717 5.839 187,530 -0.26(-4.30%)
Sep 30, 2020 6.195 6.293 6.064 6.101 68,202 -0.08(-1.36%)
Sep 29, 2020 6.392 6.392 6.045 6.186 64,731 -0.19(-2.94%)
Sep 28, 2020 6.176 6.439 6.176 6.373 50,453 +0.29(+4.78%)
Sep 25, 2020 6.158 6.176 6.054 6.083 63,272 -0.14(-2.26%)
Sep 24, 2020 6.251 6.298 6.101 6.223 58,044 -0.05(-0.75%)
Sep 23, 2020 6.467 6.476 6.223 6.270 51,686 -0.21(-3.18%)
Sep 22, 2020 6.532 6.692 6.420 6.476 120,392 +0.02(+0.29%)
Sep 21, 2020 6.561 6.579 6.204 6.457 87,146 -0.13(-1.99%)
Sep 18, 2020 6.607 6.776 6.495 6.589 106,271 -0.13(-1.95%)
Sep 17, 2020 6.636 6.720 6.496 6.720 59,262 +0.06(+0.84%)
Sep 16, 2020 6.598 6.776 6.467 6.664 52,643 +0.08(+1.28%)
Sep 15, 2020 6.532 6.645 6.457 6.579 43,869 +0.07(+1.15%)
Sep 14, 2020 6.261 6.579 6.214 6.504 65,283 +0.24(+3.89%)
Sep 11, 2020 6.279 6.364 6.186 6.261 92,400 -0.02(-0.30%)
Sep 10, 2020 6.429 6.429 6.279 6.279 43,684 -0.11(-1.76%)
Sep 09, 2020 6.373 6.457 6.354 6.392 50,295 -0.01(-0.15%)
Sep 08, 2020 6.486 6.486 6.223 6.401 95,572 -0.14(-2.15%)
Sep 04, 2020 6.598 6.598 6.392 6.542 111,179 +0.01(+0.14%)
Sep 03, 2020 6.654 6.776 6.486 6.532 98,365 -0.13(-1.97%)
Sep 02, 2020 6.626 6.748 6.542 6.664 76,668 +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.