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

North American Construction Group Ltd (NY: NOA )

20.63 -0.49 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2020 4.984 5.058 4.585 4.669 120,611 -0.22(-4.55%)
Apr 29, 2020 4.622 4.974 4.446 4.891 218,225 +0.44(+10.00%)
Apr 28, 2020 4.205 4.474 4.168 4.446 113,589 +0.17(+3.90%)
Apr 27, 2020 4.372 4.372 4.076 4.280 98,984 -0.07(-1.70%)
Apr 24, 2020 4.530 4.557 4.122 4.354 94,028 -0.09(-2.08%)
Apr 23, 2020 4.141 4.511 4.141 4.446 154,696 +0.30(+7.14%)
Apr 22, 2020 4.002 4.224 4.002 4.150 105,420 +0.15(+3.70%)
Apr 21, 2020 4.057 4.131 3.826 4.002 135,827 -0.13(-3.14%)
Apr 20, 2020 4.168 4.409 4.067 4.131 150,642 -0.20(-4.70%)
Apr 17, 2020 4.039 4.467 4.002 4.335 193,778 +0.41(+10.38%)
Apr 16, 2020 4.113 4.168 3.807 3.928 124,691 -0.13(-3.20%)
Apr 15, 2020 4.474 4.496 3.969 4.057 146,179 -0.45(-10.06%)
Apr 14, 2020 4.696 4.882 4.400 4.511 242,742 -0.19(-3.94%)
Apr 13, 2020 5.095 5.095 4.604 4.696 135,073 -0.22(-4.52%)
Apr 09, 2020 5.011 5.224 4.724 4.919 266,324 +0.06(+1.14%)
Apr 08, 2020 4.771 4.900 4.595 4.863 101,926 +0.15(+3.14%)
Apr 07, 2020 4.891 5.039 4.622 4.715 172,852 +0.13(+2.83%)
Apr 06, 2020 4.511 4.650 4.270 4.585 176,903 +0.30(+6.91%)
Apr 03, 2020 4.456 4.493 4.039 4.289 210,295 -0.24(-5.32%)
Apr 02, 2020 4.289 4.872 4.168 4.530 171,286 +0.30(+7.00%)
Apr 01, 2020 4.669 4.706 4.122 4.233 217,984 -0.47(-10.04%)
Mar 31, 2020 4.724 5.002 4.678 4.706 192,870 +0.04(+0.79%)
Mar 30, 2020 4.798 4.965 4.270 4.669 297,692 +0.08(+1.82%)
Mar 27, 2020 5.104 5.104 4.409 4.585 380,432 -0.42(-8.33%)
Mar 26, 2020 5.011 5.326 4.771 5.002 310,967 +0.02(+0.37%)
Mar 25, 2020 4.530 5.326 4.465 4.984 376,944 +0.38(+8.25%)
Mar 24, 2020 4.715 4.974 4.479 4.604 280,446 +0.08(+1.84%)
Mar 23, 2020 5.141 5.141 4.419 4.520 282,074 -0.76(-14.39%)
Mar 20, 2020 5.836 6.123 5.261 5.280 472,733 -0.61(-10.38%)
Mar 19, 2020 5.169 5.919 5.113 5.891 317,732 +0.54(+10.03%)
Mar 18, 2020 5.678 5.993 4.990 5.354 231,056 -0.66(-10.94%)
Mar 17, 2020 6.206 6.503 5.891 6.012 148,788 -0.14(-2.26%)
Mar 16, 2020 6.466 6.725 6.141 6.151 222,924 -0.78(-11.23%)
Mar 13, 2020 6.855 6.938 6.271 6.929 329,261 +0.31(+4.62%)
Mar 12, 2020 6.419 6.873 6.253 6.623 446,286 -0.19(-2.85%)
Mar 11, 2020 6.818 7.012 6.651 6.818 334,651 -0.14(-2.00%)
Mar 10, 2020 6.771 7.105 6.707 6.957 324,581 +0.48(+7.44%)
Mar 09, 2020 7.216 7.216 6.345 6.475 300,319 -1.28(-16.49%)
Mar 06, 2020 7.827 7.957 7.596 7.753 302,165 -0.22(-2.79%)
Mar 05, 2020 7.920 7.994 7.827 7.976 262,086 -0.04(-0.46%)
Mar 04, 2020 8.096 8.096 7.846 8.013 248,102 -0.02(-0.23%)
Mar 03, 2020 8.511 8.511 7.967 8.031 305,845 -0.48(-5.63%)
Mar 02, 2020 8.492 8.529 8.133 8.511 240,014 +0.02(+0.22%)
Feb 28, 2020 8.169 8.520 8.086 8.492 272,324 +0.06(+0.66%)
Feb 27, 2020 8.667 8.764 8.262 8.437 315,804 -0.41(-4.59%)
Feb 26, 2020 9.027 9.092 8.769 8.843 240,721 -0.12(-1.34%)
Feb 25, 2020 9.497 9.525 8.750 8.962 354,390 -0.50(-5.26%)
Feb 24, 2020 9.506 9.617 8.962 9.460 418,568 -0.25(-2.56%)
Feb 21, 2020 9.737 9.820 9.451 9.709 221,785 -0.03(-0.28%)
Feb 20, 2020 10.44 10.44 9.442 9.737 451,671 -0.57(-5.55%)
Feb 19, 2020 9.931 10.40 9.875 10.31 264,521 +0.41(+4.10%)
Feb 18, 2020 9.967 9.967 9.723 9.903 190,682 -0.05(-0.46%)
Feb 14, 2020 10.34 10.34 9.894 9.949 168,101 -0.20(-2.00%)
Feb 13, 2020 10.30 10.35 10.09 10.15 75,030 -0.17(-1.61%)
Feb 12, 2020 10.09 10.34 10.09 10.32 331,692 +0.37(+3.71%)
Feb 11, 2020 9.792 10.23 9.746 9.949 469,907 +0.23(+2.37%)
Feb 10, 2020 9.848 9.949 9.645 9.719 251,977 -0.14(-1.40%)
Feb 07, 2020 9.682 9.875 9.571 9.857 168,752 +0.08(+0.85%)
Feb 06, 2020 10.14 10.14 9.700 9.774 169,679 -0.30(-3.02%)
Feb 05, 2020 9.829 10.09 9.774 10.08 119,685 +0.38(+3.90%)
Feb 04, 2020 9.875 9.884 9.691 9.700 155,415 -0.10(-1.03%)
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.