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%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2019 10.32 11.52 10.30 11.44 571,647 +1.78(+18.48%)
Jul 30, 2019 9.199 9.794 9.135 9.657 119,736 +0.46(+4.98%)
Jul 29, 2019 9.099 9.291 9.035 9.199 59,867 +0.05(+0.50%)
Jul 26, 2019 9.108 9.199 9.035 9.154 50,144 +0.05(+0.60%)
Jul 25, 2019 9.163 9.181 8.952 9.099 147,738 -0.21(-2.26%)
Jul 24, 2019 9.483 9.483 9.273 9.309 64,804 -0.16(-1.64%)
Jul 23, 2019 9.511 9.584 9.392 9.465 54,223 -0.04(-0.39%)
Jul 22, 2019 9.392 9.593 9.309 9.501 76,398 +0.06(+0.68%)
Jul 19, 2019 9.428 9.492 9.263 9.437 79,094 -0.03(-0.29%)
Jul 18, 2019 9.318 9.501 9.190 9.465 86,774 +0.16(+1.77%)
Jul 17, 2019 9.373 9.373 9.227 9.300 84,134 -0.01(-0.10%)
Jul 16, 2019 9.474 9.492 9.273 9.309 60,306 -0.18(-1.93%)
Jul 15, 2019 9.602 9.694 9.410 9.492 62,021 -0.18(-1.89%)
Jul 12, 2019 9.904 9.967 9.620 9.675 54,842 -0.21(-2.13%)
Jul 11, 2019 9.639 9.922 9.630 9.886 62,386 +0.19(+1.98%)
Jul 10, 2019 9.630 9.758 9.584 9.694 148,869 +0.19(+2.02%)
Jul 09, 2019 9.529 9.739 9.428 9.501 80,081 -0.04(-0.38%)
Jul 08, 2019 9.529 9.730 9.511 9.538 89,226 -0.07(-0.76%)
Jul 05, 2019 9.602 9.675 9.401 9.611 98,431 +0.16(+1.74%)
Jul 03, 2019 9.364 9.474 9.245 9.446 37,362 +0.08(+0.88%)
Jul 02, 2019 9.767 9.813 9.318 9.364 112,150 -0.40(-4.12%)
Jul 01, 2019 10.04 10.22 9.630 9.767 126,674 -0.12(-1.20%)
Jun 28, 2019 9.831 9.950 9.794 9.886 82,372 +0.11(+1.12%)
Jun 27, 2019 9.575 9.849 9.565 9.776 119,285 +0.18(+1.91%)
Jun 26, 2019 9.501 9.813 9.501 9.593 59,264 +0.10(+1.06%)
Jun 25, 2019 9.794 9.794 9.428 9.492 79,168 -0.28(-2.90%)
Jun 24, 2019 9.703 9.803 9.666 9.776 76,720 +0.07(+0.75%)
Jun 21, 2019 9.803 9.858 9.611 9.703 67,405 -0.10(-1.03%)
Jun 20, 2019 9.611 9.988 9.611 9.803 109,300 +0.35(+3.68%)
Jun 19, 2019 9.547 9.556 9.263 9.456 203,653 -0.11(-1.15%)
Jun 18, 2019 9.465 9.703 9.465 9.565 230,564 +0.10(+1.06%)
Jun 17, 2019 9.318 9.483 9.208 9.465 333,216 +0.06(+0.68%)
Jun 14, 2019 9.749 9.749 9.401 9.401 161,904 -0.38(-3.93%)
Jun 13, 2019 9.996 9.996 9.749 9.785 86,496 -0.05(-0.56%)
Jun 12, 2019 9.996 10.05 9.794 9.840 120,034 -0.15(-1.47%)
Jun 11, 2019 10.01 10.06 9.936 9.987 114,974 +0.08(+0.83%)
Jun 10, 2019 9.886 10.01 9.840 9.904 128,363 -0.04(-0.37%)
Jun 07, 2019 9.904 10.00 9.703 9.941 147,702 +0.06(+0.65%)
Jun 06, 2019 10.20 10.32 9.801 9.877 126,851 -0.32(-3.14%)
Jun 05, 2019 10.11 10.24 9.807 10.20 152,962 +0.24(+2.39%)
Jun 04, 2019 9.886 9.968 9.785 9.959 138,963 +0.03(+0.28%)
Jun 03, 2019 10.16 10.18 9.794 9.932 121,364 -0.16(-1.54%)
May 31, 2019 10.13 10.20 9.968 10.09 119,297 -0.08(-0.81%)
May 30, 2019 10.11 10.24 10.03 10.17 81,879 +0.05(+0.54%)
May 29, 2019 10.24 10.27 9.932 10.11 118,270 -0.16(-1.60%)
May 28, 2019 10.39 10.51 10.25 10.28 118,367 +0.02(+0.18%)
May 24, 2019 10.26 10.42 10.09 10.26 76,064 +0.05(+0.54%)
May 23, 2019 10.51 10.51 10.01 10.21 148,280 -0.39(-3.71%)
May 22, 2019 10.71 10.72 10.55 10.60 83,665 -0.06(-0.60%)
May 21, 2019 10.71 10.71 10.43 10.66 174,779 +0.11(+1.04%)
May 20, 2019 10.96 10.98 10.52 10.55 113,715 -0.21(-1.95%)
May 17, 2019 11.19 11.19 10.69 10.76 191,966 -0.39(-3.52%)
May 16, 2019 11.08 11.21 11.01 11.16 71,502 +0.07(+0.66%)
May 15, 2019 10.96 11.11 10.78 11.08 125,621 +0.08(+0.75%)
May 14, 2019 10.68 11.17 10.62 11.00 87,155 +0.39(+3.70%)
May 13, 2019 10.74 10.94 10.47 10.61 186,565 -0.14(-1.27%)
May 10, 2019 10.94 11.06 10.62 10.75 152,347 -0.25(-2.24%)
May 09, 2019 10.82 11.10 10.64 10.99 144,495 +0.05(+0.42%)
May 08, 2019 10.66 11.05 10.63 10.95 160,993 +0.21(+1.96%)
May 07, 2019 10.59 10.76 10.39 10.74 113,152 +0.02(+0.17%)
May 06, 2019 10.60 10.72 10.33 10.72 145,788 +0.00(+0.00%)
May 03, 2019 10.93 10.96 10.56 10.72 183,538 -0.19(-1.76%)
May 02, 2019 11.34 11.52 10.86 10.91 161,288 -0.49(-4.33%)
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.