North American Construction Group Ltd (NY: NOA )

13.48 +0.52 (+4.01%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 13.17 13.17 12.78 12.96 19,518 +0.01(+0.08%)
Nov 28, 2022 13.19 13.22 12.95 12.95 34,796 -0.38(-2.83%)
Nov 25, 2022 13.12 13.39 13.12 13.33 21,800 +0.01(+0.08%)
Nov 23, 2022 13.15 13.35 13.12 13.32 21,757 +0.05(+0.37%)
Nov 22, 2022 13.04 13.36 13.01 13.27 11,622 +0.31(+2.38%)
Nov 21, 2022 12.71 12.99 12.59 12.96 22,074 +0.04(+0.31%)
Nov 18, 2022 12.87 12.97 12.76 12.92 8,969 -0.03(-0.23%)
Nov 17, 2022 12.80 13.08 12.80 12.95 10,046 -0.09(-0.69%)
Nov 16, 2022 13.07 13.12 12.99 13.04 34,299 -0.16(-1.21%)
Nov 15, 2022 13.14 13.36 13.10 13.20 30,790 +0.03(+0.23%)
Nov 14, 2022 13.41 13.51 13.09 13.17 63,081 -0.36(-2.65%)
Nov 11, 2022 13.37 13.59 13.28 13.53 24,199 +0.42(+3.18%)
Nov 10, 2022 12.72 13.13 12.72 13.11 26,587 +0.54(+4.27%)
Nov 09, 2022 12.73 12.73 12.46 12.57 56,051 -0.18(-1.40%)
Nov 08, 2022 12.78 12.88 12.56 12.75 73,472 +0.06(+0.47%)
Nov 07, 2022 12.75 12.86 12.62 12.69 86,469 -0.14(-1.08%)
Nov 04, 2022 12.70 12.86 12.57 12.83 134,986 +0.48(+3.86%)
Nov 03, 2022 11.88 12.40 11.88 12.35 22,643 +0.37(+3.07%)
Nov 02, 2022 12.36 12.41 11.95 11.99 25,216 -0.35(-2.82%)
Nov 01, 2022 12.49 12.56 12.13 12.33 36,170 -0.03(-0.24%)
Oct 31, 2022 12.21 12.45 12.21 12.36 66,848 -0.06(-0.48%)
Oct 28, 2022 12.74 12.74 12.15 12.42 27,877 -0.36(-2.80%)
Oct 27, 2022 11.80 13.67 11.80 12.78 109,635 +1.38(+12.12%)
Oct 26, 2022 11.21 11.53 11.13 11.40 11,177 +0.33(+2.96%)
Oct 25, 2022 10.76 11.14 10.76 11.07 8,650 +0.20(+1.83%)
Oct 24, 2022 10.81 10.93 10.68 10.87 13,181 -0.03(-0.27%)
Oct 21, 2022 10.51 10.95 10.45 10.90 13,774 +0.38(+3.64%)
Oct 20, 2022 10.45 10.73 10.45 10.52 19,639 +0.07(+0.71%)
Oct 19, 2022 10.53 10.62 10.38 10.45 14,926 +0.00(+0.00%)
Oct 18, 2022 10.66 10.84 10.40 10.45 22,175 -0.24(-2.23%)
Oct 17, 2022 10.38 10.70 10.38 10.68 30,297 +0.25(+2.38%)
Oct 14, 2022 10.54 10.71 10.43 10.44 22,208 -0.20(-1.87%)
Oct 13, 2022 10.04 10.68 10.04 10.63 15,270 +0.29(+2.79%)
Oct 12, 2022 10.43 10.43 10.14 10.35 18,630 -0.11(-1.05%)
Oct 11, 2022 9.978 10.47 9.829 10.46 28,225 +0.25(+2.43%)
Oct 10, 2022 10.33 10.33 10.08 10.21 10,737 +0.09(+0.88%)
Oct 07, 2022 9.988 10.20 9.988 10.12 15,793 +0.04(+0.39%)
Oct 06, 2022 10.32 10.43 10.06 10.08 30,234 -0.28(-2.69%)
Oct 05, 2022 9.829 10.49 9.799 10.36 27,670 +0.43(+4.30%)
Oct 04, 2022 10.28 10.32 9.865 9.929 117,877 -0.24(-2.35%)
Oct 03, 2022 9.650 10.31 9.631 10.17 35,426 +0.66(+6.90%)
Sep 30, 2022 9.352 9.571 9.144 9.511 26,687 +0.04(+0.42%)
Sep 29, 2022 9.521 9.561 9.283 9.471 32,340 +0.02(+0.21%)
Sep 28, 2022 9.213 9.531 9.213 9.452 26,688 +0.21(+2.26%)
Sep 27, 2022 9.322 9.452 9.144 9.243 27,071 -0.04(-0.43%)
Sep 26, 2022 9.402 9.511 9.213 9.283 42,160 -0.33(-3.41%)
Sep 23, 2022 9.909 9.939 9.263 9.611 79,405 -0.57(-5.57%)
Sep 22, 2022 10.56 10.56 10.14 10.18 41,221 -0.30(-2.85%)
Sep 21, 2022 10.73 10.73 10.46 10.48 27,986 -0.14(-1.31%)
Sep 20, 2022 10.59 10.68 10.54 10.61 23,778 -0.11(-1.02%)
Sep 19, 2022 10.62 10.73 10.39 10.72 46,237 -0.07(-0.64%)
Sep 16, 2022 10.93 11.05 10.67 10.79 50,256 -0.42(-3.72%)
Sep 15, 2022 11.42 11.48 11.16 11.21 20,395 -0.37(-3.18%)
Sep 14, 2022 11.53 11.82 11.43 11.58 22,960 +0.04(+0.34%)
Sep 13, 2022 11.91 11.96 11.44 11.54 17,452 -0.46(-3.81%)
Sep 12, 2022 12.06 12.19 11.95 12.00 30,149 +0.11(+0.92%)
Sep 09, 2022 11.48 11.89 11.48 11.89 21,056 +0.41(+3.55%)
Sep 08, 2022 11.30 11.64 11.30 11.48 28,712 +0.11(+0.96%)
Sep 07, 2022 11.76 11.76 11.15 11.37 20,788 -0.56(-4.67%)
Sep 06, 2022 11.99 12.10 11.85 11.93 30,667 +0.00(+0.00%)
Sep 02, 2022 11.42 12.06 11.42 11.93 53,333 +0.70(+6.19%)
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.