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

North American Construction Group Ltd (NY: NOA )

21.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 6.195 6.293 6.064 6.101 68,202 -0.08(-1.36%)
Sep 29, 2020 6.392 6.392 6.045 6.186 64,731 -0.19(-2.94%)
Sep 28, 2020 6.176 6.439 6.176 6.373 50,453 +0.29(+4.78%)
Sep 25, 2020 6.158 6.176 6.054 6.083 63,272 -0.14(-2.26%)
Sep 24, 2020 6.251 6.298 6.101 6.223 58,044 -0.05(-0.75%)
Sep 23, 2020 6.467 6.476 6.223 6.270 51,686 -0.21(-3.18%)
Sep 22, 2020 6.532 6.692 6.420 6.476 120,392 +0.02(+0.29%)
Sep 21, 2020 6.561 6.579 6.204 6.457 87,146 -0.13(-1.99%)
Sep 18, 2020 6.607 6.776 6.495 6.589 106,271 -0.13(-1.95%)
Sep 17, 2020 6.636 6.720 6.496 6.720 59,262 +0.06(+0.84%)
Sep 16, 2020 6.598 6.776 6.467 6.664 52,643 +0.08(+1.28%)
Sep 15, 2020 6.532 6.645 6.457 6.579 43,869 +0.07(+1.15%)
Sep 14, 2020 6.261 6.579 6.214 6.504 65,283 +0.24(+3.89%)
Sep 11, 2020 6.279 6.364 6.186 6.261 92,400 -0.02(-0.30%)
Sep 10, 2020 6.429 6.429 6.279 6.279 43,684 -0.11(-1.76%)
Sep 09, 2020 6.373 6.457 6.354 6.392 50,295 -0.01(-0.15%)
Sep 08, 2020 6.486 6.486 6.223 6.401 95,572 -0.14(-2.15%)
Sep 04, 2020 6.598 6.598 6.392 6.542 111,179 +0.01(+0.14%)
Sep 03, 2020 6.654 6.776 6.486 6.532 98,365 -0.13(-1.97%)
Sep 02, 2020 6.626 6.748 6.542 6.664 76,668 +0.00(+0.00%)
Sep 01, 2020 6.645 6.710 6.561 6.664 66,152 -0.02(-0.28%)
Aug 31, 2020 6.785 6.816 6.617 6.682 72,688 -0.08(-1.25%)
Aug 28, 2020 6.814 6.814 6.701 6.767 49,828 +0.07(+0.98%)
Aug 27, 2020 6.738 6.776 6.617 6.701 79,834 -0.02(-0.28%)
Aug 26, 2020 6.757 6.794 6.692 6.720 60,556 +0.00(+0.00%)
Aug 25, 2020 6.804 6.860 6.645 6.720 58,380 -0.03(-0.41%)
Aug 24, 2020 6.832 7.018 6.692 6.748 177,616 -0.05(-0.69%)
Aug 21, 2020 6.934 6.943 6.720 6.794 67,166 -0.15(-2.15%)
Aug 20, 2020 7.074 7.083 6.860 6.943 108,036 -0.25(-3.50%)
Aug 19, 2020 7.176 7.316 7.149 7.195 58,373 -0.01(-0.13%)
Aug 18, 2020 7.270 7.270 7.046 7.204 79,044 +0.01(+0.13%)
Aug 17, 2020 6.990 7.195 6.897 7.195 205,519 +0.09(+1.31%)
Aug 14, 2020 7.354 7.372 6.981 7.102 152,788 -0.21(-2.93%)
Aug 13, 2020 7.354 7.512 7.121 7.316 277,766 +0.11(+1.55%)
Aug 12, 2020 6.738 7.251 6.533 7.204 266,431 +0.56(+8.42%)
Aug 11, 2020 6.561 6.748 6.524 6.645 121,231 +0.19(+2.89%)
Aug 10, 2020 6.403 6.608 6.310 6.459 122,102 +0.10(+1.61%)
Aug 07, 2020 6.319 6.422 6.217 6.356 100,964 +0.00(+0.00%)
Aug 06, 2020 6.692 6.701 6.319 6.356 137,733 -0.28(-4.21%)
Aug 05, 2020 6.664 6.906 6.524 6.636 236,522 +0.21(+3.19%)
Aug 04, 2020 6.067 6.440 5.993 6.431 204,864 +0.42(+6.98%)
Aug 03, 2020 5.918 6.142 5.900 6.011 76,926 +0.14(+2.38%)
Jul 31, 2020 5.760 5.872 5.667 5.872 116,308 +0.14(+2.44%)
Jul 30, 2020 5.592 5.853 5.396 5.732 88,133 +0.17(+3.02%)
Jul 29, 2020 5.406 5.592 5.406 5.564 47,182 +0.14(+2.58%)
Jul 28, 2020 5.424 5.564 5.387 5.424 63,459 +0.04(+0.69%)
Jul 27, 2020 5.378 5.499 5.294 5.387 42,733 +0.02(+0.35%)
Jul 24, 2020 5.443 5.480 5.350 5.368 50,643 -0.12(-2.21%)
Jul 23, 2020 5.517 5.555 5.396 5.490 53,737 +0.00(+0.00%)
Jul 22, 2020 5.536 5.564 5.415 5.490 79,975 -0.01(-0.17%)
Jul 21, 2020 5.210 5.545 5.210 5.499 79,073 +0.30(+5.73%)
Jul 20, 2020 5.294 5.340 5.201 5.201 42,391 -0.12(-2.28%)
Jul 17, 2020 5.359 5.508 5.275 5.322 79,076 -0.06(-1.04%)
Jul 16, 2020 5.396 5.536 5.378 5.378 36,088 -0.12(-2.20%)
Jul 15, 2020 5.545 5.676 5.499 5.499 72,102 +0.04(+0.68%)
Jul 14, 2020 5.350 5.490 5.331 5.462 63,384 +0.03(+0.51%)
Jul 13, 2020 5.312 5.545 5.312 5.434 59,650 +0.15(+2.82%)
Jul 10, 2020 5.350 5.434 5.229 5.284 79,720 -0.10(-1.90%)
Jul 09, 2020 5.685 5.685 5.359 5.387 85,293 -0.26(-4.62%)
Jul 08, 2020 5.825 5.872 5.639 5.648 66,350 -0.17(-2.88%)
Jul 07, 2020 5.928 5.928 5.788 5.816 59,662 -0.20(-3.26%)
Jul 06, 2020 5.825 6.067 5.816 6.011 73,946 +0.22(+3.86%)
Jul 02, 2020 5.816 6.021 5.741 5.788 65,128 +0.07(+1.14%)
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.