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

North American Construction Group Ltd (NY: NOA )

21.84 -0.31 (-1.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 30, 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 (%)
Nov 30, 2018 8.474 8.484 8.091 8.374 239,417 -0.16(-1.82%)
Nov 29, 2018 8.383 8.547 8.356 8.529 329,228 +0.12(+1.41%)
Nov 28, 2018 8.201 8.438 7.992 8.411 295,329 +0.16(+1.99%)
Nov 27, 2018 8.292 8.456 8.174 8.247 212,012 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.347 167,837 +0.18(+2.23%)
Nov 23, 2018 8.374 8.474 8.074 8.165 109,202 -0.31(-3.65%)
Nov 21, 2018 8.474 8.474 8.474 0 +0.22(+2.65%)
Nov 20, 2018 8.256 8.306 7.719 8.256 279,794 -0.19(-2.26%)
Nov 19, 2018 8.884 9.020 8.392 8.447 256,332 -0.44(-4.92%)
Nov 16, 2018 8.656 8.948 8.565 8.884 131,064 +0.17(+1.99%)
Nov 15, 2018 8.729 8.811 8.620 8.711 124,857 -0.01(-0.10%)
Nov 14, 2018 8.984 9.139 8.565 8.720 192,660 -0.25(-2.84%)
Nov 13, 2018 8.929 9.229 8.929 8.975 161,903 -0.04(-0.40%)
Nov 12, 2018 9.011 9.148 8.820 9.011 181,430 -0.11(-1.20%)
Nov 09, 2018 9.375 9.457 8.875 9.121 322,992 -0.39(-4.11%)
Nov 08, 2018 9.585 9.812 9.485 9.512 156,601 -0.13(-1.32%)
Nov 07, 2018 9.667 9.785 9.412 9.639 271,873 +0.11(+1.15%)
Nov 06, 2018 9.539 9.712 9.284 9.530 348,021 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.521 9.594 466,807 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,130 +0.27(+2.64%)
Nov 01, 2018 9.912 10.66 9.649 10.35 500,354 +0.64(+6.56%)
Oct 31, 2018 10.11 10.74 9.584 9.712 613,977 +0.76(+8.43%)
Oct 30, 2018 8.820 9.030 8.438 8.957 284,345 +0.04(+0.41%)
Oct 29, 2018 9.130 9.212 8.757 8.920 405,629 -0.21(-2.29%)
Oct 26, 2018 9.339 9.453 8.938 9.130 359,356 -0.36(-3.84%)
Oct 25, 2018 9.576 9.776 9.121 9.494 501,473 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.567 9.603 347,613 -0.38(-3.83%)
Oct 23, 2018 9.994 10.06 9.512 9.985 405,045 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,671 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.19 10.40 317,499 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.794 10.26 299,824 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,133 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 422,016 +0.35(+3.51%)
Oct 15, 2018 9.630 10.27 9.466 10.10 542,902 +0.32(+3.26%)
Oct 12, 2018 10.12 10.60 9.366 9.785 692,565 -0.17(-1.74%)
Oct 11, 2018 9.603 10.18 9.394 9.958 497,799 +0.18(+1.86%)
Oct 10, 2018 9.639 10.09 9.330 9.776 680,319 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.539 9.758 1,658,366 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,860 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.19 10.64 685,424 +0.47(+4.66%)
Oct 04, 2018 9.858 10.23 9.821 10.17 704,380 +0.36(+3.62%)
Oct 03, 2018 9.412 10.12 9.375 9.812 896,382 +0.90(+10.11%)
Oct 02, 2018 9.239 9.239 8.848 8.911 257,292 -0.33(-3.55%)
Oct 01, 2018 9.093 9.544 9.048 9.239 484,466 +0.32(+3.57%)
Sep 28, 2018 9.011 9.330 8.602 8.920 480,313 +0.00(+0.00%)
Sep 27, 2018 8.647 8.966 8.602 8.920 321,847 +0.32(+3.70%)
Sep 26, 2018 8.420 8.738 8.416 8.602 189,311 +0.14(+1.61%)
Sep 25, 2018 8.602 8.738 8.374 8.465 266,498 -0.09(-1.06%)
Sep 24, 2018 8.238 8.647 8.192 8.556 229,470 +0.18(+2.17%)
Sep 21, 2018 8.511 8.556 8.147 8.374 336,175 -0.05(-0.54%)
Sep 20, 2018 7.919 8.647 7.919 8.420 513,259 +0.59(+7.56%)
Sep 19, 2018 8.101 8.101 7.828 7.828 142,530 -0.23(-2.82%)
Sep 18, 2018 8.056 8.192 7.965 8.056 209,464 +0.00(+0.00%)
Sep 17, 2018 7.646 8.101 7.555 8.056 335,896 +0.36(+4.73%)
Sep 14, 2018 7.737 7.942 7.646 7.692 140,842 -0.05(-0.59%)
Sep 13, 2018 7.692 7.828 7.479 7.737 196,942 +0.09(+1.19%)
Sep 12, 2018 8.101 8.329 7.509 7.646 662,454 -0.23(-2.89%)
Sep 11, 2018 7.100 7.919 7.009 7.874 1,077,189 +0.78(+10.97%)
Sep 10, 2018 6.918 7.168 6.872 7.095 127,665 +0.18(+2.57%)
Sep 07, 2018 6.918 6.963 6.781 6.918 91,294 +0.05(+0.66%)
Sep 06, 2018 6.872 6.974 6.691 6.872 79,820 -0.05(-0.66%)
Sep 05, 2018 6.918 6.941 6.599 6.918 107,467 +0.00(+0.00%)
Sep 04, 2018 7.009 7.040 6.736 6.918 116,794 -0.09(-1.30%)
Aug 31, 2018 7.009 7.009 7.009 0 -0.14(-1.91%)
Aug 30, 2018 7.282 7.374 7.054 7.145 138,637 -0.12(-1.63%)
Aug 29, 2018 7.309 7.354 7.218 7.264 77,308 +0.05(+0.63%)
Aug 28, 2018 7.491 7.491 7.128 7.218 149,984 -0.09(-1.24%)
Aug 27, 2018 7.400 7.627 7.264 7.309 368,459 +0.23(+3.21%)
Aug 24, 2018 6.901 7.128 6.810 7.082 167,848 +0.27(+4.00%)
Aug 23, 2018 6.764 6.855 6.719 6.810 62,825 +0.00(+0.00%)
Aug 22, 2018 6.764 6.855 6.492 6.810 29,315 +0.00(+0.00%)
Aug 21, 2018 6.855 6.987 6.719 6.810 91,543 +0.05(+0.67%)
Aug 20, 2018 6.492 6.901 6.489 6.764 140,762 +0.23(+3.47%)
Aug 17, 2018 6.628 6.674 6.447 6.537 42,732 -0.05(-0.69%)
Aug 16, 2018 6.583 6.719 6.447 6.583 41,025 -0.05(-0.68%)
Aug 15, 2018 6.810 6.810 6.447 6.628 160,280 -0.18(-2.67%)
Aug 14, 2018 6.991 7.173 6.628 6.810 43,849 -0.09(-1.32%)
Aug 13, 2018 6.764 7.082 6.674 6.901 64,624 +0.05(+0.66%)
Aug 10, 2018 6.901 6.901 6.719 6.855 21,146 -0.11(-1.63%)
Aug 09, 2018 6.719 6.991 6.674 6.969 65,947 +0.28(+4.14%)
Aug 08, 2018 6.356 6.719 6.356 6.692 31,601 +0.25(+3.80%)
Aug 07, 2018 6.719 6.719 6.356 6.447 78,797 -0.27(-4.05%)
Aug 06, 2018 6.492 6.719 6.437 6.719 98,155 +0.32(+4.96%)
Aug 03, 2018 6.447 6.492 6.220 6.401 72,469 +0.00(+0.00%)
Aug 02, 2018 6.447 6.810 6.265 6.401 172,831 -0.05(-0.70%)
Aug 01, 2018 6.310 6.583 6.069 6.447 145,245 +0.50(+8.40%)
Jul 31, 2018 6.038 6.038 5.902 5.947 18,785 +0.00(+0.00%)
Jul 30, 2018 6.083 6.163 5.902 5.947 36,084 +0.00(+0.00%)
Jul 27, 2018 5.766 6.038 5.766 5.947 54,297 +0.18(+3.15%)
Jul 26, 2018 5.629 5.856 5.629 5.766 61,543 +0.09(+1.60%)
Jul 25, 2018 5.675 5.766 5.584 5.675 65,252 +0.05(+0.81%)
Jul 24, 2018 5.721 5.721 5.584 5.629 54,070 -0.05(-0.80%)
Jul 23, 2018 5.675 5.675 5.539 5.675 60,392 +0.01(+0.16%)
Jul 20, 2018 5.584 5.763 5.539 5.666 42,134 +0.04(+0.65%)
Jul 19, 2018 5.539 5.675 5.539 5.629 14,978 +0.09(+1.64%)
Jul 18, 2018 5.584 5.629 5.493 5.539 13,932 +0.05(+0.83%)
Jul 17, 2018 5.448 5.539 5.402 5.493 20,521 +0.00(+0.00%)
Jul 16, 2018 5.312 5.539 5.175 5.493 32,635 +0.18(+3.42%)
Jul 13, 2018 5.175 5.448 5.175 5.312 38,046 +0.18(+3.54%)
Jul 12, 2018 5.221 5.221 4.994 5.130 46,125 +0.05(+0.89%)
Jul 11, 2018 5.357 5.357 5.085 5.085 21,576 -0.32(-5.88%)
Jul 10, 2018 5.448 5.448 5.380 5.402 28,871 -0.05(-0.83%)
Jul 09, 2018 5.221 5.448 5.175 5.448 26,199 +0.36(+7.14%)
Jul 06, 2018 4.994 5.175 4.896 5.085 19,124 +0.09(+1.82%)
Jul 05, 2018 5.266 5.357 4.858 4.994 53,579 -0.32(-5.98%)
Jul 03, 2018 5.312 5.312 5.312 0 +0.09(+1.74%)
Jul 02, 2018 5.312 5.493 5.130 5.221 18,634 -0.18(-3.36%)
Jun 29, 2018 5.312 5.402 5.312 5.402 12,753 +0.05(+0.85%)
Jun 28, 2018 5.448 5.493 5.357 5.357 38,630 -0.05(-0.84%)
Jun 27, 2018 5.493 5.675 5.402 5.402 29,684 -0.09(-1.65%)
Jun 26, 2018 5.312 5.516 5.266 5.493 19,501 +0.18(+3.42%)
Jun 25, 2018 5.448 5.493 5.266 5.312 24,399 -0.14(-2.50%)
Jun 22, 2018 5.448 5.629 5.402 5.448 43,626 +0.09(+1.69%)
Jun 21, 2018 5.039 5.425 5.039 5.357 35,142 +0.18(+3.51%)
Jun 20, 2018 5.175 5.266 5.145 5.175 11,338 +0.05(+0.88%)
Jun 19, 2018 5.085 5.175 5.085 5.130 22,898 +0.00(+0.00%)
Jun 18, 2018 5.266 5.357 5.130 5.130 41,633 -0.18(-3.42%)
Jun 15, 2018 5.584 5.293 5.312 19,182 -0.27(-4.88%)
Jun 14, 2018 5.629 5.629 5.584 5.584 8,337 -0.05(-0.81%)
Jun 13, 2018 5.629 5.675 5.629 5.629 13,452 +0.00(+0.00%)
Jun 12, 2018 5.675 5.719 5.629 5.629 16,734 -0.05(-0.80%)
Jun 11, 2018 5.675 5.811 5.675 5.675 64,183 -0.23(-3.85%)
Jun 08, 2018 5.856 5.947 5.849 5.902 12,630 +0.05(+0.78%)
Jun 07, 2018 5.856 6.038 5.832 5.856 22,928 +0.00(+0.00%)
Jun 06, 2018 5.902 5.856 27,942 +0.18(+3.20%)
Jun 05, 2018 5.811 5.947 5.675 5.675 42,367 -0.09(-1.57%)
Jun 04, 2018 5.811 5.947 5.629 5.766 71,489 -0.05(-0.78%)
Jun 01, 2018 5.766 5.947 5.675 5.811 48,071 +0.05(+0.79%)
May 31, 2018 5.584 5.811 5.584 5.766 21,456 +0.09(+1.60%)
May 30, 2018 5.584 5.720 5.584 5.675 28,935 +0.11(+1.96%)
May 29, 2018 5.702 5.837 5.521 5.566 31,405 -0.18(-3.15%)
May 25, 2018 5.747 5.747 5.747 0 +0.23(+4.10%)
May 24, 2018 5.611 5.747 5.521 5.521 28,138 -0.18(-3.17%)
May 23, 2018 5.792 5.792 5.521 5.702 101,825 -0.14(-2.33%)
May 22, 2018 6.018 6.079 5.702 5.837 33,967 -0.18(-3.01%)
May 21, 2018 5.973 6.078 5.883 6.018 38,135 +0.05(+0.76%)
May 18, 2018 6.233 6.245 5.928 5.973 50,334 -0.27(-4.35%)
May 17, 2018 6.154 6.290 6.064 6.245 36,444 +0.14(+2.22%)
May 16, 2018 6.064 6.136 6.064 6.109 15,178 +0.00(+0.00%)
May 15, 2018 6.109 6.154 6.018 6.109 60,932 +0.05(+0.75%)
May 14, 2018 6.064 6.352 6.018 6.064 109,860 +0.02(+0.30%)
May 11, 2018 5.928 6.064 5.837 6.045 66,347 +0.07(+1.21%)
May 10, 2018 5.792 6.018 5.656 5.973 33,212 +0.23(+3.94%)
May 09, 2018 5.898 5.973 5.702 5.747 50,290 -0.23(-3.79%)
May 08, 2018 5.928 6.018 5.837 5.973 36,217 +0.09(+1.54%)
May 07, 2018 5.928 6.018 5.777 5.883 53,112 -0.14(-2.26%)
May 04, 2018 5.973 6.064 5.747 6.018 40,934 +0.14(+2.31%)
May 03, 2018 6.018 6.018 5.747 5.883 53,804 -0.09(-1.52%)
May 02, 2018 5.340 5.973 5.340 5.973 156,679 +0.77(+14.78%)
May 01, 2018 5.068 5.294 5.068 5.204 26,294 +0.09(+1.77%)
Apr 30, 2018 5.159 5.385 5.023 5.113 75,090 -0.05(-1.05%)
Apr 27, 2018 5.113 5.340 5.068 5.168 26,743 +0.01(+0.18%)
Apr 26, 2018 5.340 5.340 5.113 5.159 32,157 -0.14(-2.56%)
Apr 25, 2018 5.294 5.340 5.249 5.294 26,363 +0.05(+0.86%)
Apr 24, 2018 5.340 5.430 5.204 5.249 18,087 -0.09(-1.69%)
Apr 23, 2018 5.340 5.512 5.299 5.340 42,855 +0.00(+0.00%)
Apr 20, 2018 5.430 5.521 5.249 5.340 65,113 -0.05(-0.84%)
Apr 19, 2018 5.656 5.747 5.294 5.385 55,452 -0.27(-4.80%)
Apr 18, 2018 5.521 5.702 5.475 5.656 74,514 +0.23(+4.17%)
Apr 17, 2018 5.430 5.430 5.340 5.430 24,414 +0.00(+0.00%)
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.