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

North American Construction Group Ltd (NY: NOA )

19.93 -0.30 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2019 10.27 10.27 10.02 10.10 45,875 -0.15(-1.44%)
Nov 27, 2019 10.08 10.25 9.876 10.24 78,736 +0.20(+2.02%)
Nov 26, 2019 10.21 10.22 9.968 10.04 101,939 -0.22(-2.15%)
Nov 25, 2019 9.959 10.41 9.946 10.26 238,051 +0.29(+2.95%)
Nov 22, 2019 10.15 10.20 9.959 9.968 94,265 -0.20(-1.99%)
Nov 21, 2019 10.12 10.24 10.01 10.17 94,502 +0.08(+0.82%)
Nov 20, 2019 10.03 10.14 9.959 10.09 88,757 +0.06(+0.64%)
Nov 19, 2019 10.10 10.12 9.894 10.02 114,325 -0.06(-0.64%)
Nov 18, 2019 10.25 10.26 10.04 10.09 87,410 -0.20(-1.96%)
Nov 15, 2019 10.26 10.38 10.14 10.29 90,999 +0.16(+1.54%)
Nov 14, 2019 10.22 10.36 10.11 10.13 79,527 -0.10(-0.99%)
Nov 13, 2019 10.45 10.56 10.16 10.23 131,200 -0.27(-2.54%)
Nov 12, 2019 10.47 10.59 10.31 10.50 144,159 +0.04(+0.35%)
Nov 11, 2019 10.50 10.76 10.39 10.46 107,713 -0.14(-1.30%)
Nov 08, 2019 10.54 10.63 10.50 10.60 88,495 -0.04(-0.35%)
Nov 07, 2019 10.60 10.65 10.44 10.64 102,975 +0.19(+1.85%)
Nov 06, 2019 10.71 10.77 10.43 10.45 115,455 -0.24(-2.24%)
Nov 05, 2019 11.30 11.30 10.63 10.68 137,916 -0.43(-3.88%)
Nov 04, 2019 10.53 11.13 10.48 11.12 281,942 +0.73(+7.08%)
Nov 01, 2019 10.72 10.72 10.34 10.38 103,952 -0.23(-2.16%)
Oct 31, 2019 11.00 11.00 10.37 10.61 142,767 -0.35(-3.19%)
Oct 30, 2019 10.56 11.21 10.56 10.96 262,231 +0.73(+7.19%)
Oct 29, 2019 10.16 10.35 10.06 10.22 88,674 +0.16(+1.55%)
Oct 28, 2019 10.00 10.14 9.922 10.07 89,408 +0.06(+0.64%)
Oct 25, 2019 9.830 10.02 9.775 10.00 102,864 +0.14(+1.40%)
Oct 24, 2019 9.876 10.00 9.830 9.867 91,729 -0.01(-0.09%)
Oct 23, 2019 9.738 9.894 9.637 9.876 93,690 +0.18(+1.90%)
Oct 22, 2019 9.812 9.830 9.674 9.692 51,018 -0.12(-1.22%)
Oct 21, 2019 9.821 9.986 9.784 9.812 83,023 -0.01(-0.09%)
Oct 18, 2019 9.646 9.885 9.646 9.821 87,625 +0.17(+1.71%)
Oct 17, 2019 9.591 9.738 9.591 9.655 54,815 +0.06(+0.67%)
Oct 16, 2019 9.591 9.674 9.554 9.591 67,656 -0.05(-0.48%)
Oct 15, 2019 9.692 9.931 9.600 9.637 71,606 -0.06(-0.66%)
Oct 14, 2019 9.793 9.812 9.564 9.701 60,497 -0.20(-2.04%)
Oct 11, 2019 10.01 10.03 9.821 9.903 92,414 +0.03(+0.28%)
Oct 10, 2019 9.343 9.903 9.306 9.876 140,757 +0.48(+5.08%)
Oct 09, 2019 9.876 9.913 9.371 9.398 151,956 -0.43(-4.39%)
Oct 08, 2019 9.655 9.876 9.609 9.830 105,344 +0.05(+0.47%)
Oct 07, 2019 9.922 10.19 9.738 9.784 222,487 -0.17(-1.75%)
Oct 04, 2019 10.19 10.23 9.793 9.959 160,990 -0.28(-2.69%)
Oct 03, 2019 10.23 10.38 10.17 10.23 77,364 -0.07(-0.71%)
Oct 02, 2019 10.22 10.38 10.20 10.31 112,487 -0.03(-0.27%)
Oct 01, 2019 10.59 10.59 10.18 10.34 162,595 -0.26(-2.43%)
Sep 30, 2019 10.63 10.64 10.40 10.59 101,909 -0.12(-1.11%)
Sep 27, 2019 10.67 10.76 10.55 10.71 98,727 +0.06(+0.52%)
Sep 26, 2019 10.57 10.72 10.49 10.66 81,580 +0.07(+0.69%)
Sep 25, 2019 10.61 10.68 10.52 10.58 56,389 -0.05(-0.43%)
Sep 24, 2019 10.81 10.85 10.61 10.63 79,583 -0.11(-1.03%)
Sep 23, 2019 10.86 10.94 10.72 10.74 59,882 -0.25(-2.26%)
Sep 20, 2019 11.03 11.10 10.75 10.99 123,001 -0.09(-0.83%)
Sep 19, 2019 11.13 11.20 11.05 11.08 69,104 -0.05(-0.41%)
Sep 18, 2019 11.09 11.21 11.04 11.13 121,599 -0.06(-0.49%)
Sep 17, 2019 11.40 11.40 10.94 11.18 121,802 -0.16(-1.38%)
Sep 16, 2019 11.29 11.50 11.24 11.34 138,515 +0.19(+1.73%)
Sep 13, 2019 11.74 11.75 11.12 11.14 118,538 -0.52(-4.49%)
Sep 12, 2019 11.58 11.87 11.58 11.67 108,319 +0.01(+0.08%)
Sep 11, 2019 12.03 12.10 11.64 11.66 215,677 -0.35(-2.91%)
Sep 10, 2019 11.44 12.01 11.37 12.01 317,107 +0.62(+5.40%)
Sep 09, 2019 11.17 11.46 11.14 11.39 143,663 +0.25(+2.23%)
Sep 06, 2019 11.24 11.29 11.04 11.14 132,362 -0.09(-0.82%)
Sep 05, 2019 11.35 11.41 11.16 11.24 165,405 -0.02(-0.16%)
Sep 04, 2019 11.32 11.43 11.16 11.25 204,242 +0.07(+0.66%)
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.