North American Construction Group Ltd (NY: NOA )

13.89 USD -0.36 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 14.22 14.42 13.77 13.89 48,004 -0.36(-2.53%)
Sep 20, 2021 14.24 14.30 13.87 14.25 60,771 -0.44(-3.00%)
Sep 17, 2021 14.77 14.94 14.44 14.69 43,856 -0.26(-1.74%)
Sep 16, 2021 14.99 15.07 14.73 14.95 45,543 -0.06(-0.40%)
Sep 15, 2021 14.90 15.26 14.70 15.01 84,382 +0.03(+0.20%)
Sep 14, 2021 14.27 15.50 14.27 14.98 155,788 +0.88(+6.24%)
Sep 13, 2021 13.63 14.15 13.56 14.10 28,763 +0.51(+3.75%)
Sep 10, 2021 13.88 14.06 13.53 13.59 20,087 -0.23(-1.66%)
Sep 09, 2021 13.88 14.21 13.69 13.82 17,286 -0.15(-1.07%)
Sep 08, 2021 14.43 14.43 13.96 13.97 21,947 -0.33(-2.31%)
Sep 07, 2021 14.36 14.60 14.26 14.30 34,162 -0.16(-1.11%)
Sep 03, 2021 14.33 14.50 14.30 14.46 33,689 +0.06(+0.42%)
Sep 02, 2021 14.32 14.59 14.32 14.40 24,386 +0.10(+0.70%)
Sep 01, 2021 14.28 14.46 14.21 14.30 20,433 -0.03(-0.21%)
Aug 31, 2021 14.10 14.40 14.00 14.33 18,102 +0.14(+0.99%)
Aug 30, 2021 14.15 14.31 14.13 14.19 16,018 +0.05(+0.35%)
Aug 27, 2021 13.67 14.14 13.67 14.14 13,752 +0.48(+3.51%)
Aug 26, 2021 13.97 14.03 13.54 13.66 28,052 -0.31(-2.22%)
Aug 25, 2021 13.97 14.16 13.74 13.97 27,252 +0.07(+0.50%)
Aug 24, 2021 13.65 13.98 13.50 13.90 24,589 +0.22(+1.61%)
Aug 23, 2021 13.45 13.73 13.39 13.68 31,518 +0.51(+3.87%)
Aug 20, 2021 13.13 13.19 13.01 13.17 75,783 +0.09(+0.69%)
Aug 19, 2021 13.18 13.18 12.70 13.08 66,799 -0.10(-0.76%)
Aug 18, 2021 13.21 13.37 13.17 13.18 63,767 -0.12(-0.90%)
Aug 17, 2021 13.57 13.62 13.13 13.30 40,775 -0.25(-1.85%)
Aug 16, 2021 13.68 13.68 13.44 13.55 23,140 -0.32(-2.31%)
Aug 13, 2021 14.01 14.39 13.84 13.87 26,873 -0.23(-1.63%)
Aug 12, 2021 14.14 14.24 13.97 14.10 60,966 -0.13(-0.91%)
Aug 11, 2021 14.19 14.43 14.03 14.23 53,385 -0.15(-1.04%)
Aug 10, 2021 13.91 14.48 13.85 14.38 27,644 +0.54(+3.90%)
Aug 09, 2021 14.29 14.29 13.78 13.84 48,477 -0.61(-4.22%)
Aug 06, 2021 14.60 14.76 14.41 14.45 25,084 -0.10(-0.69%)
Aug 05, 2021 14.27 14.77 14.22 14.55 30,273 +0.38(+2.68%)
Aug 04, 2021 14.38 14.57 14.01 14.17 32,556 -0.48(-3.28%)
Aug 03, 2021 14.77 14.85 14.41 14.65 71,142 -0.16(-1.08%)
Aug 02, 2021 14.96 15.10 14.54 14.81 22,292 -0.17(-1.13%)
Jul 30, 2021 14.91 15.00 14.37 14.98 38,664 +0.08(+0.54%)
Jul 29, 2021 15.25 15.59 14.78 14.90 52,583 -0.05(-0.33%)
Jul 28, 2021 15.13 15.31 14.79 14.95 47,853 -0.18(-1.19%)
Jul 27, 2021 15.14 15.49 14.92 15.13 87,420 -0.08(-0.53%)
Jul 26, 2021 15.41 15.62 14.93 15.21 76,687 -0.26(-1.68%)
Jul 23, 2021 15.54 15.54 14.51 15.47 105,702 -0.02(-0.13%)
Jul 22, 2021 13.95 15.70 13.92 15.49 108,214 +1.55(+11.12%)
Jul 21, 2021 14.00 14.35 13.91 13.94 57,357 +0.05(+0.36%)
Jul 20, 2021 13.50 13.93 13.45 13.89 51,506 +0.39(+2.89%)
Jul 19, 2021 13.03 13.53 12.87 13.50 94,471 -0.10(-0.74%)
Jul 16, 2021 13.94 14.08 13.57 13.60 31,533 -0.34(-2.44%)
Jul 15, 2021 14.07 14.14 13.82 13.94 44,759 -0.27(-1.90%)
Jul 14, 2021 14.34 14.66 14.13 14.21 36,261 -0.22(-1.52%)
Jul 13, 2021 14.59 14.59 14.26 14.43 30,721 -0.18(-1.23%)
Jul 12, 2021 14.76 14.85 14.53 14.61 25,303 -0.19(-1.28%)
Jul 09, 2021 14.91 14.95 14.57 14.80 35,383 +0.15(+1.02%)
Jul 08, 2021 14.24 14.78 14.10 14.65 52,273 +0.08(+0.55%)
Jul 07, 2021 14.82 14.98 14.34 14.57 66,436 -0.28(-1.89%)
Jul 06, 2021 15.53 15.53 14.72 14.85 57,548 -0.69(-4.44%)
Jul 02, 2021 15.20 15.69 15.13 15.54 57,910 +0.38(+2.51%)
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.