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

North American Construction Group Ltd (NY: NOA )

20.58 +0.11 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2019 11.66 12.11 11.54 12.04 208,939 +0.33(+2.80%)
Feb 27, 2019 11.32 11.84 11.28 11.71 324,801 +0.44(+3.88%)
Feb 26, 2019 10.49 11.60 10.41 11.28 710,642 +0.95(+9.19%)
Feb 25, 2019 10.40 10.43 10.17 10.33 95,581 -0.05(-0.53%)
Feb 22, 2019 10.48 10.54 10.25 10.38 77,825 -0.05(-0.52%)
Feb 21, 2019 10.45 10.57 10.36 10.44 115,896 +0.05(+0.44%)
Feb 20, 2019 9.926 10.58 9.926 10.39 165,192 +0.54(+5.46%)
Feb 19, 2019 9.689 9.880 9.634 9.853 61,168 +0.16(+1.60%)
Feb 15, 2019 9.470 9.752 9.415 9.698 110,051 +0.32(+3.40%)
Feb 14, 2019 9.214 9.442 9.160 9.378 56,541 +0.06(+0.69%)
Feb 13, 2019 9.397 9.433 9.123 9.315 212,828 -0.06(-0.68%)
Feb 12, 2019 9.351 9.433 9.214 9.378 48,362 +0.12(+1.28%)
Feb 11, 2019 9.023 9.315 8.977 9.260 60,221 +0.23(+2.53%)
Feb 08, 2019 8.950 9.105 8.913 9.032 116,299 +0.02(+0.20%)
Feb 07, 2019 9.287 9.305 8.913 9.014 98,062 -0.30(-3.23%)
Feb 06, 2019 9.087 9.388 9.087 9.315 91,673 +0.16(+1.79%)
Feb 05, 2019 9.169 9.278 8.895 9.150 170,859 -0.17(-1.86%)
Feb 04, 2019 9.570 9.625 9.214 9.324 111,931 -0.36(-3.68%)
Feb 01, 2019 9.534 9.743 9.515 9.680 119,149 +0.16(+1.63%)
Jan 31, 2019 9.388 9.579 9.388 9.524 49,079 +0.13(+1.36%)
Jan 30, 2019 9.378 9.579 9.232 9.397 109,972 +0.10(+1.08%)
Jan 29, 2019 9.415 9.415 9.260 9.296 33,467 -0.05(-0.59%)
Jan 28, 2019 9.461 9.515 9.287 9.351 43,018 -0.22(-2.29%)
Jan 25, 2019 9.369 9.579 9.296 9.570 72,673 +0.27(+2.94%)
Jan 24, 2019 9.305 9.442 9.214 9.296 40,144 -0.01(-0.10%)
Jan 23, 2019 9.324 9.442 9.214 9.305 62,745 -0.01(-0.10%)
Jan 22, 2019 9.588 9.689 9.223 9.315 112,198 -0.35(-3.59%)
Jan 18, 2019 9.825 9.871 9.634 9.661 66,863 -0.05(-0.47%)
Jan 17, 2019 9.588 9.734 9.479 9.707 92,502 +0.12(+1.24%)
Jan 16, 2019 9.397 9.707 9.397 9.588 98,093 +0.19(+2.04%)
Jan 15, 2019 9.242 9.433 9.242 9.397 61,454 +0.11(+1.18%)
Jan 14, 2019 9.369 9.433 9.269 9.287 78,515 -0.12(-1.26%)
Jan 11, 2019 9.470 9.515 9.260 9.406 73,550 -0.03(-0.29%)
Jan 10, 2019 9.315 9.461 9.205 9.433 71,019 +0.09(+0.98%)
Jan 09, 2019 9.041 9.451 9.032 9.342 129,899 +0.39(+4.38%)
Jan 08, 2019 8.950 9.029 8.804 8.950 80,392 +0.12(+1.34%)
Jan 07, 2019 8.348 8.886 8.192 8.831 102,171 +0.48(+5.79%)
Jan 04, 2019 8.384 8.576 8.275 8.348 165,077 +0.11(+1.33%)
Jan 03, 2019 8.256 8.402 8.037 8.238 107,550 -0.08(-0.99%)
Jan 02, 2019 8.028 8.357 7.832 8.320 84,409 +0.20(+2.47%)
Dec 31, 2018 7.855 8.165 7.755 8.119 114,545 +0.26(+3.37%)
Dec 28, 2018 7.618 8.056 7.618 7.855 79,907 +0.22(+2.87%)
Dec 27, 2018 7.572 7.764 7.463 7.636 93,734 -0.16(-2.11%)
Dec 26, 2018 7.435 7.818 7.435 7.800 104,075 +0.40(+5.43%)
Dec 24, 2018 7.280 7.453 7.134 7.399 111,695 +0.04(+0.50%)
Dec 21, 2018 7.399 7.572 7.308 7.362 142,387 -0.08(-1.10%)
Dec 20, 2018 7.490 7.649 7.362 7.444 185,129 -0.05(-0.73%)
Dec 19, 2018 7.581 7.764 7.453 7.499 187,706 -0.08(-1.08%)
Dec 18, 2018 7.645 7.800 7.453 7.581 156,462 -0.01(-0.12%)
Dec 17, 2018 7.818 7.882 7.563 7.590 132,790 -0.29(-3.70%)
Dec 14, 2018 8.192 8.192 7.837 7.882 72,673 -0.38(-4.64%)
Dec 13, 2018 8.649 8.733 8.211 8.265 72,147 -0.33(-3.82%)
Dec 12, 2018 8.147 8.941 8.147 8.594 173,515 +0.51(+6.32%)
Dec 11, 2018 7.919 8.110 7.809 8.083 275,812 +0.16(+2.07%)
Dec 10, 2018 7.992 8.165 7.837 7.919 228,728 -0.18(-2.25%)
Dec 07, 2018 8.247 8.366 8.037 8.101 161,021 -0.12(-1.44%)
Dec 06, 2018 7.983 8.320 7.983 8.220 187,112 -0.08(-0.99%)
Dec 04, 2018 8.694 8.886 8.256 8.302 254,740 -0.52(-5.89%)
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.