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

North American Construction Group Ltd (NY: NOA )

20.63 -0.49 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 30, 2019 10.90 10.94 10.68 10.90 112,225 +0.11(+1.02%)
Aug 29, 2019 10.42 10.82 10.38 10.79 96,759 +0.41(+3.99%)
Aug 28, 2019 10.21 10.52 10.17 10.37 261,224 +0.14(+1.34%)
Aug 27, 2019 10.37 10.43 10.11 10.23 94,971 -0.10(-0.97%)
Aug 26, 2019 10.41 10.52 10.19 10.34 127,384 -0.03(-0.26%)
Aug 23, 2019 10.62 10.79 10.31 10.36 98,313 -0.31(-2.92%)
Aug 22, 2019 10.82 10.99 10.66 10.67 108,718 -0.16(-1.44%)
Aug 21, 2019 10.89 11.02 10.77 10.83 135,052 +0.01(+0.09%)
Aug 20, 2019 10.96 10.97 10.77 10.82 101,613 -0.10(-0.92%)
Aug 19, 2019 10.81 10.97 10.76 10.92 84,074 +0.16(+1.53%)
Aug 16, 2019 10.63 10.85 10.53 10.76 63,685 +0.15(+1.38%)
Aug 15, 2019 10.97 11.03 10.48 10.61 84,047 -0.27(-2.44%)
Aug 14, 2019 10.89 10.93 10.68 10.88 117,359 -0.11(-1.00%)
Aug 13, 2019 11.11 11.16 10.91 10.99 234,096 -0.05(-0.42%)
Aug 12, 2019 11.25 11.31 11.02 11.03 135,705 -0.11(-0.99%)
Aug 09, 2019 11.44 11.44 11.10 11.14 115,026 -0.27(-2.33%)
Aug 08, 2019 11.49 11.59 11.31 11.41 242,464 +0.14(+1.22%)
Aug 07, 2019 10.90 11.52 10.85 11.27 619,481 +0.24(+2.16%)
Aug 06, 2019 11.02 11.19 10.78 11.03 114,087 +0.15(+1.35%)
Aug 05, 2019 11.47 11.47 10.71 10.88 186,121 -0.60(-5.26%)
Aug 02, 2019 11.46 11.78 11.08 11.49 284,780 +0.05(+0.48%)
Aug 01, 2019 11.47 11.52 11.13 11.43 238,863 -0.01(-0.08%)
Jul 31, 2019 10.32 11.53 10.30 11.44 571,593 +1.79(+18.48%)
Jul 30, 2019 9.200 9.795 9.136 9.658 119,725 +0.46(+4.98%)
Jul 29, 2019 9.100 9.292 9.035 9.200 59,861 +0.05(+0.50%)
Jul 26, 2019 9.109 9.200 9.035 9.154 50,139 +0.05(+0.60%)
Jul 25, 2019 9.164 9.182 8.953 9.100 147,724 -0.21(-2.26%)
Jul 24, 2019 9.484 9.484 9.273 9.310 64,798 -0.16(-1.64%)
Jul 23, 2019 9.511 9.585 9.392 9.466 54,218 -0.04(-0.39%)
Jul 22, 2019 9.392 9.594 9.310 9.502 76,391 +0.06(+0.68%)
Jul 19, 2019 9.429 9.493 9.264 9.438 79,087 -0.03(-0.29%)
Jul 18, 2019 9.319 9.502 9.191 9.466 86,766 +0.16(+1.77%)
Jul 17, 2019 9.374 9.374 9.228 9.301 84,126 -0.01(-0.10%)
Jul 16, 2019 9.475 9.493 9.273 9.310 60,300 -0.18(-1.93%)
Jul 15, 2019 9.603 9.695 9.411 9.493 62,015 -0.18(-1.89%)
Jul 12, 2019 9.905 9.968 9.621 9.676 54,836 -0.21(-2.13%)
Jul 11, 2019 9.640 9.923 9.630 9.887 62,380 +0.19(+1.98%)
Jul 10, 2019 9.630 9.759 9.585 9.695 148,855 +0.19(+2.02%)
Jul 09, 2019 9.530 9.740 9.429 9.502 80,073 -0.04(-0.38%)
Jul 08, 2019 9.530 9.731 9.511 9.539 89,217 -0.07(-0.76%)
Jul 05, 2019 9.603 9.676 9.402 9.612 98,422 +0.16(+1.74%)
Jul 03, 2019 9.365 9.475 9.246 9.447 37,358 +0.08(+0.88%)
Jul 02, 2019 9.768 9.814 9.319 9.365 112,140 -0.40(-4.12%)
Jul 01, 2019 10.04 10.23 9.630 9.768 126,662 -0.12(-1.20%)
Jun 28, 2019 9.832 9.951 9.795 9.887 82,364 +0.11(+1.12%)
Jun 27, 2019 9.576 9.850 9.566 9.777 119,274 +0.18(+1.91%)
Jun 26, 2019 9.502 9.814 9.502 9.594 59,258 +0.10(+1.06%)
Jun 25, 2019 9.795 9.795 9.429 9.493 79,160 -0.28(-2.90%)
Jun 24, 2019 9.704 9.804 9.667 9.777 76,713 +0.07(+0.75%)
Jun 21, 2019 9.804 9.859 9.612 9.704 67,399 -0.10(-1.03%)
Jun 20, 2019 9.612 9.989 9.612 9.804 109,290 +0.35(+3.68%)
Jun 19, 2019 9.548 9.557 9.264 9.457 203,634 -0.11(-1.15%)
Jun 18, 2019 9.466 9.704 9.466 9.566 230,543 +0.10(+1.06%)
Jun 17, 2019 9.319 9.484 9.209 9.466 333,185 +0.06(+0.68%)
Jun 14, 2019 9.749 9.749 9.402 9.402 161,888 -0.38(-3.93%)
Jun 13, 2019 9.997 9.997 9.749 9.786 86,488 -0.05(-0.56%)
Jun 12, 2019 9.997 10.05 9.795 9.841 120,022 -0.15(-1.47%)
Jun 11, 2019 10.01 10.06 9.937 9.987 114,964 +0.08(+0.83%)
Jun 10, 2019 9.887 10.01 9.841 9.905 128,350 -0.04(-0.37%)
Jun 07, 2019 9.905 10.01 9.704 9.942 147,688 +0.06(+0.65%)
Jun 06, 2019 10.20 10.32 9.802 9.878 126,839 -0.32(-3.14%)
Jun 05, 2019 10.11 10.24 9.808 10.20 152,947 +0.24(+2.39%)
Jun 04, 2019 9.887 9.969 9.786 9.960 138,950 +0.03(+0.28%)
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.