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

North American Construction Group Ltd (NY: NOA )

20.57 -0.23 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2019 11.66 12.11 11.54 12.04 208,958 +0.33(+2.80%)
Feb 27, 2019 11.32 11.84 11.28 11.71 324,831 +0.44(+3.88%)
Feb 26, 2019 10.49 11.59 10.41 11.28 710,709 +0.95(+9.19%)
Feb 25, 2019 10.40 10.43 10.17 10.33 95,590 -0.05(-0.53%)
Feb 22, 2019 10.48 10.54 10.24 10.38 77,832 -0.05(-0.52%)
Feb 21, 2019 10.44 10.57 10.36 10.44 115,907 +0.05(+0.44%)
Feb 20, 2019 9.925 10.58 9.925 10.39 165,208 +0.54(+5.46%)
Feb 19, 2019 9.688 9.879 9.633 9.852 61,174 +0.16(+1.60%)
Feb 15, 2019 9.469 9.752 9.414 9.697 110,061 +0.32(+3.40%)
Feb 14, 2019 9.213 9.441 9.159 9.378 56,547 +0.06(+0.69%)
Feb 13, 2019 9.396 9.432 9.122 9.314 212,848 -0.06(-0.68%)
Feb 12, 2019 9.350 9.432 9.213 9.378 48,366 +0.12(+1.28%)
Feb 11, 2019 9.022 9.314 8.976 9.259 60,227 +0.23(+2.53%)
Feb 08, 2019 8.949 9.104 8.912 9.031 116,310 +0.02(+0.20%)
Feb 07, 2019 9.286 9.305 8.912 9.013 98,071 -0.30(-3.23%)
Feb 06, 2019 9.086 9.387 9.086 9.314 91,682 +0.16(+1.79%)
Feb 05, 2019 9.168 9.277 8.894 9.149 170,875 -0.17(-1.86%)
Feb 04, 2019 9.569 9.624 9.213 9.323 111,941 -0.36(-3.68%)
Feb 01, 2019 9.533 9.742 9.514 9.679 119,160 +0.16(+1.63%)
Jan 31, 2019 9.387 9.578 9.387 9.524 49,083 +0.13(+1.36%)
Jan 30, 2019 9.378 9.578 9.232 9.396 109,983 +0.10(+1.08%)
Jan 29, 2019 9.414 9.414 9.259 9.295 33,470 -0.05(-0.59%)
Jan 28, 2019 9.460 9.514 9.286 9.350 43,022 -0.22(-2.29%)
Jan 25, 2019 9.368 9.578 9.295 9.569 72,680 +0.27(+2.94%)
Jan 24, 2019 9.305 9.441 9.213 9.295 40,148 -0.01(-0.10%)
Jan 23, 2019 9.323 9.441 9.213 9.305 62,751 -0.01(-0.10%)
Jan 22, 2019 9.587 9.688 9.222 9.314 112,209 -0.35(-3.59%)
Jan 18, 2019 9.825 9.870 9.633 9.660 66,870 -0.05(-0.47%)
Jan 17, 2019 9.587 9.733 9.478 9.706 92,511 +0.12(+1.24%)
Jan 16, 2019 9.396 9.706 9.396 9.587 98,103 +0.19(+2.04%)
Jan 15, 2019 9.241 9.432 9.241 9.396 61,460 +0.11(+1.18%)
Jan 14, 2019 9.368 9.432 9.268 9.286 78,523 -0.12(-1.26%)
Jan 11, 2019 9.469 9.514 9.259 9.405 73,557 -0.03(-0.29%)
Jan 10, 2019 9.314 9.460 9.204 9.432 71,026 +0.09(+0.98%)
Jan 09, 2019 9.040 9.451 9.031 9.341 129,911 +0.39(+4.38%)
Jan 08, 2019 8.949 9.028 8.803 8.949 80,400 +0.12(+1.34%)
Jan 07, 2019 8.347 8.885 8.192 8.830 102,181 +0.48(+5.79%)
Jan 04, 2019 8.383 8.575 8.274 8.347 165,092 +0.11(+1.33%)
Jan 03, 2019 8.256 8.401 8.037 8.237 107,560 -0.08(-0.99%)
Jan 02, 2019 8.027 8.356 7.831 8.319 84,417 +0.20(+2.47%)
Dec 31, 2018 7.854 8.164 7.754 8.119 114,556 +0.26(+3.37%)
Dec 28, 2018 7.617 8.055 7.617 7.854 79,915 +0.22(+2.87%)
Dec 27, 2018 7.571 7.763 7.462 7.635 93,743 -0.16(-2.11%)
Dec 26, 2018 7.435 7.818 7.435 7.799 104,085 +0.40(+5.43%)
Dec 24, 2018 7.279 7.453 7.134 7.398 111,706 +0.04(+0.50%)
Dec 21, 2018 7.398 7.571 7.307 7.362 142,400 -0.08(-1.10%)
Dec 20, 2018 7.489 7.649 7.362 7.444 185,147 -0.05(-0.73%)
Dec 19, 2018 7.580 7.763 7.453 7.498 187,724 -0.08(-1.08%)
Dec 18, 2018 7.644 7.799 7.453 7.580 156,477 -0.01(-0.12%)
Dec 17, 2018 7.818 7.882 7.562 7.590 132,803 -0.29(-3.70%)
Dec 14, 2018 8.192 8.192 7.836 7.882 72,680 -0.38(-4.64%)
Dec 13, 2018 8.648 8.732 8.210 8.265 72,154 -0.33(-3.82%)
Dec 12, 2018 8.146 8.940 8.146 8.593 173,531 +0.51(+6.32%)
Dec 11, 2018 7.918 8.110 7.809 8.082 275,838 +0.16(+2.07%)
Dec 10, 2018 7.991 8.164 7.836 7.918 228,750 -0.18(-2.25%)
Dec 07, 2018 8.246 8.365 8.037 8.100 161,036 -0.12(-1.44%)
Dec 06, 2018 7.982 8.319 7.982 8.219 187,130 -0.08(-0.99%)
Dec 04, 2018 8.693 8.885 8.256 8.301 254,764 -0.52(-5.89%)
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.