North American Construction Group Ltd (NY: NOA )

14.10 USD -0.14 (-0.98%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.33 14.55 14.05 14.24 45,074 -0.26(-1.79%)
Nov 29, 2021 15.01 15.01 14.16 14.50 49,061 -0.15(-1.02%)
Nov 26, 2021 14.37 14.68 14.00 14.65 32,325 -0.25(-1.68%)
Nov 24, 2021 14.81 15.06 14.77 14.90 37,295 -0.01(-0.07%)
Nov 23, 2021 14.99 15.21 14.74 14.91 43,529 -0.05(-0.33%)
Nov 22, 2021 14.88 15.03 14.80 14.96 40,038 +0.10(+0.67%)
Nov 19, 2021 15.20 15.25 14.66 14.86 57,875 -0.49(-3.19%)
Nov 18, 2021 15.21 15.39 15.30 15.35 34,381 +0.20(+1.32%)
Nov 17, 2021 15.62 15.77 15.08 15.15 47,923 -0.50(-3.19%)
Nov 16, 2021 15.48 15.70 15.30 15.65 31,828 +0.10(+0.64%)
Nov 15, 2021 15.69 15.70 15.38 15.55 37,817 -0.09(-0.58%)
Nov 12, 2021 15.81 15.81 15.56 15.64 17,673 -0.11(-0.70%)
Nov 11, 2021 15.85 15.85 15.70 15.75 14,759 -0.10(-0.63%)
Nov 10, 2021 16.20 15.84 15.85 22,429 -0.41(-2.52%)
Nov 09, 2021 16.19 16.32 16.04 16.26 15,097 -0.06(-0.37%)
Nov 08, 2021 16.43 16.43 16.25 16.32 14,184 +0.04(+0.25%)
Nov 05, 2021 16.18 16.50 16.17 16.28 20,516 +0.04(+0.25%)
Nov 04, 2021 16.50 16.57 16.11 16.24 19,184 -0.20(-1.22%)
Nov 03, 2021 16.57 16.60 16.33 16.44 19,242 -0.21(-1.26%)
Nov 02, 2021 16.83 16.88 16.50 16.65 25,275 -0.33(-1.94%)
Nov 01, 2021 17.35 17.21 16.64 16.98 37,477 -0.23(-1.34%)
Oct 29, 2021 17.69 17.79 17.13 17.21 45,691 -0.47(-2.66%)
Oct 28, 2021 17.16 17.79 16.81 17.68 180,208 +1.48(+9.14%)
Oct 27, 2021 16.60 16.68 16.14 16.20 103,740 -0.52(-3.11%)
Oct 26, 2021 17.22 16.71 16.72 27,541 -0.43(-2.51%)
Oct 25, 2021 16.92 17.29 16.92 17.15 24,607 +0.28(+1.66%)
Oct 22, 2021 16.70 17.09 16.70 16.87 19,100 +0.22(+1.32%)
Oct 21, 2021 16.80 17.27 16.45 16.65 32,345 +0.01(+0.06%)
Oct 20, 2021 16.25 16.75 16.01 16.64 17,870 +0.27(+1.65%)
Oct 19, 2021 16.26 16.61 16.03 16.37 47,462 +0.17(+1.05%)
Oct 18, 2021 16.13 16.43 16.06 16.20 19,859 +0.07(+0.43%)
Oct 15, 2021 16.19 16.33 16.08 16.13 24,931 +0.06(+0.37%)
Oct 14, 2021 16.06 16.18 15.97 16.07 30,113 +0.14(+0.88%)
Oct 13, 2021 15.95 16.02 15.51 15.93 15,004 -0.02(-0.13%)
Oct 12, 2021 15.50 16.00 15.50 15.95 18,249 +0.49(+3.17%)
Oct 11, 2021 15.61 15.75 15.37 15.46 6,834 -0.17(-1.09%)
Oct 08, 2021 15.51 15.78 15.45 15.63 26,274 +0.26(+1.69%)
Oct 07, 2021 15.08 15.55 14.93 15.37 39,173 +0.31(+2.06%)
Oct 06, 2021 15.01 15.27 14.40 15.06 45,497 -0.04(-0.26%)
Oct 05, 2021 15.00 15.59 14.97 15.10 49,807 +0.17(+1.14%)
Oct 04, 2021 14.82 15.06 14.54 14.93 50,257 +0.27(+1.84%)
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.