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

North American Construction Group Ltd (NY: NOA )

20.47 -0.16 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 4.724 5.002 4.677 4.705 192,888 +0.04(+0.79%)
Mar 30, 2020 4.798 4.965 4.270 4.668 297,720 +0.08(+1.82%)
Mar 27, 2020 5.104 5.104 4.409 4.585 380,468 -0.42(-8.33%)
Mar 26, 2020 5.011 5.326 4.770 5.002 310,997 +0.02(+0.37%)
Mar 25, 2020 4.529 5.326 4.464 4.983 376,979 +0.38(+8.25%)
Mar 24, 2020 4.715 4.974 4.478 4.603 280,473 +0.08(+1.84%)
Mar 23, 2020 5.141 5.141 4.418 4.520 282,101 -0.76(-14.39%)
Mar 20, 2020 5.835 6.122 5.261 5.279 472,778 -0.61(-10.38%)
Mar 19, 2020 5.168 5.919 5.113 5.891 317,762 +0.54(+10.03%)
Mar 18, 2020 5.678 5.993 4.990 5.354 231,078 -0.66(-10.94%)
Mar 17, 2020 6.206 6.502 5.891 6.011 148,802 -0.14(-2.26%)
Mar 16, 2020 6.465 6.724 6.141 6.150 222,945 -0.78(-11.23%)
Mar 13, 2020 6.854 6.937 6.271 6.928 329,292 +0.31(+4.62%)
Mar 12, 2020 6.419 6.873 6.252 6.623 446,328 -0.19(-2.85%)
Mar 11, 2020 6.817 7.012 6.650 6.817 334,683 -0.14(-2.00%)
Mar 10, 2020 6.771 7.104 6.706 6.956 324,612 +0.48(+7.44%)
Mar 09, 2020 7.215 7.215 6.345 6.474 300,347 -1.28(-16.49%)
Mar 06, 2020 7.827 7.956 7.595 7.753 302,193 -0.22(-2.79%)
Mar 05, 2020 7.919 7.993 7.827 7.975 262,111 -0.04(-0.46%)
Mar 04, 2020 8.095 8.095 7.845 8.012 248,125 -0.02(-0.23%)
Mar 03, 2020 8.510 8.510 7.966 8.030 305,874 -0.48(-5.63%)
Mar 02, 2020 8.491 8.528 8.132 8.510 240,037 +0.02(+0.22%)
Feb 28, 2020 8.169 8.519 8.086 8.491 272,350 +0.06(+0.66%)
Feb 27, 2020 8.667 8.763 8.261 8.436 315,834 -0.41(-4.59%)
Feb 26, 2020 9.026 9.091 8.768 8.842 240,744 -0.12(-1.34%)
Feb 25, 2020 9.496 9.524 8.750 8.962 354,424 -0.50(-5.26%)
Feb 24, 2020 9.506 9.616 8.962 9.459 418,608 -0.25(-2.56%)
Feb 21, 2020 9.736 9.819 9.450 9.708 221,806 -0.03(-0.28%)
Feb 20, 2020 10.44 10.44 9.441 9.736 451,714 -0.57(-5.55%)
Feb 19, 2020 9.930 10.40 9.874 10.31 264,546 +0.41(+4.10%)
Feb 18, 2020 9.967 9.967 9.722 9.902 190,700 -0.05(-0.46%)
Feb 14, 2020 10.34 10.34 9.893 9.948 168,117 -0.20(-2.00%)
Feb 13, 2020 10.30 10.34 10.09 10.15 75,037 -0.17(-1.61%)
Feb 12, 2020 10.09 10.34 10.09 10.32 331,724 +0.37(+3.71%)
Feb 11, 2020 9.791 10.23 9.745 9.948 469,951 +0.23(+2.37%)
Feb 10, 2020 9.847 9.948 9.644 9.718 252,001 -0.14(-1.40%)
Feb 07, 2020 9.681 9.874 9.570 9.856 168,768 +0.08(+0.85%)
Feb 06, 2020 10.14 10.14 9.699 9.773 169,695 -0.30(-3.02%)
Feb 05, 2020 9.828 10.09 9.773 10.08 119,696 +0.38(+3.90%)
Feb 04, 2020 9.874 9.884 9.690 9.699 155,430 -0.10(-1.03%)
Feb 03, 2020 10.02 10.05 9.782 9.801 115,308 -0.25(-2.48%)
Jan 31, 2020 10.23 10.23 9.921 10.05 162,802 -0.16(-1.54%)
Jan 30, 2020 10.15 10.31 10.08 10.21 155,915 -0.03(-0.27%)
Jan 29, 2020 10.47 10.48 10.18 10.23 75,226 -0.25(-2.37%)
Jan 28, 2020 10.23 10.51 10.20 10.48 208,594 +0.23(+2.25%)
Jan 27, 2020 10.56 10.56 10.18 10.25 98,059 -0.36(-3.39%)
Jan 24, 2020 10.75 10.80 10.57 10.61 64,426 -0.19(-1.79%)
Jan 23, 2020 10.86 10.95 10.69 10.81 111,555 -0.25(-2.25%)
Jan 22, 2020 11.13 11.13 10.79 11.05 90,235 -0.06(-0.58%)
Jan 21, 2020 11.06 11.24 11.01 11.12 132,603 +0.15(+1.34%)
Jan 17, 2020 11.00 11.04 10.76 10.97 90,241 +0.08(+0.76%)
Jan 16, 2020 10.69 10.98 10.68 10.89 104,582 +0.26(+2.43%)
Jan 15, 2020 10.65 10.76 10.61 10.63 87,204 -0.08(-0.77%)
Jan 14, 2020 10.57 10.72 10.57 10.71 134,096 +0.06(+0.61%)
Jan 13, 2020 10.94 10.94 10.58 10.65 117,480 -0.26(-2.37%)
Jan 10, 2020 10.93 11.00 10.79 10.91 102,714 -0.05(-0.42%)
Jan 09, 2020 10.97 11.01 10.86 10.95 115,568 +0.06(+0.59%)
Jan 08, 2020 11.03 11.16 10.81 10.89 126,997 -0.19(-1.75%)
Jan 07, 2020 11.32 11.34 10.96 11.08 64,359 -0.25(-2.20%)
Jan 06, 2020 10.94 11.36 10.94 11.33 83,213 +0.24(+2.16%)
Jan 03, 2020 11.17 11.17 10.95 11.09 70,067 +0.03(+0.25%)
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.