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

North American Construction Group Ltd (NY: NOA )

22.07 +0.28 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 03, 2018 8.548 8.858 8.498 8.822 215,650 +0.45(+5.34%)
Nov 30, 2018 8.475 8.484 8.092 8.375 239,395 -0.16(-1.82%)
Nov 29, 2018 8.384 8.548 8.357 8.530 329,197 +0.12(+1.41%)
Nov 28, 2018 8.202 8.439 7.993 8.411 295,301 +0.16(+1.99%)
Nov 27, 2018 8.293 8.457 8.175 8.248 211,992 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.348 167,821 +0.18(+2.23%)
Nov 23, 2018 8.375 8.475 8.075 8.166 109,191 -0.31(-3.65%)
Nov 21, 2018 8.475 8.475 8.475 0 +0.22(+2.65%)
Nov 20, 2018 8.257 8.307 7.720 8.257 279,768 -0.19(-2.26%)
Nov 19, 2018 8.885 9.021 8.393 8.448 256,308 -0.44(-4.92%)
Nov 16, 2018 8.657 8.948 8.566 8.885 131,052 +0.17(+1.99%)
Nov 15, 2018 8.730 8.812 8.621 8.712 124,845 -0.01(-0.10%)
Nov 14, 2018 8.985 9.140 8.566 8.721 192,642 -0.25(-2.84%)
Nov 13, 2018 8.930 9.230 8.930 8.976 161,888 -0.04(-0.40%)
Nov 12, 2018 9.012 9.149 8.821 9.012 181,413 -0.11(-1.20%)
Nov 09, 2018 9.376 9.458 8.876 9.121 322,961 -0.39(-4.11%)
Nov 08, 2018 9.586 9.813 9.486 9.513 156,586 -0.13(-1.32%)
Nov 07, 2018 9.668 9.786 9.413 9.640 271,847 +0.11(+1.15%)
Nov 06, 2018 9.540 9.713 9.285 9.531 347,988 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.522 9.595 466,762 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,085 +0.27(+2.64%)
Nov 01, 2018 9.913 10.66 9.649 10.35 500,306 +0.64(+6.56%)
Oct 31, 2018 10.11 10.74 9.585 9.713 613,919 +0.76(+8.43%)
Oct 30, 2018 8.821 9.030 8.439 8.958 284,318 +0.04(+0.41%)
Oct 29, 2018 9.131 9.213 8.757 8.921 405,591 -0.21(-2.29%)
Oct 26, 2018 9.340 9.454 8.938 9.131 359,322 -0.36(-3.84%)
Oct 25, 2018 9.577 9.777 9.121 9.495 501,426 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.568 9.604 347,580 -0.38(-3.83%)
Oct 23, 2018 9.995 10.06 9.513 9.986 405,006 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,643 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.20 10.40 317,468 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.795 10.26 299,796 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,108 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 421,976 +0.36(+3.51%)
Oct 15, 2018 9.631 10.27 9.467 10.10 542,851 +0.32(+3.26%)
Oct 12, 2018 10.12 10.61 9.367 9.786 692,499 -0.17(-1.74%)
Oct 11, 2018 9.604 10.18 9.395 9.959 497,752 +0.18(+1.86%)
Oct 10, 2018 9.640 10.09 9.331 9.777 680,254 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.540 9.759 1,658,209 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,780 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.20 10.64 685,359 +0.47(+4.66%)
Oct 04, 2018 9.859 10.23 9.822 10.17 704,314 +0.36(+3.62%)
Oct 03, 2018 9.413 10.12 9.376 9.813 896,297 +0.90(+10.11%)
Oct 02, 2018 9.240 9.240 8.848 8.912 257,268 -0.33(-3.55%)
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.