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

North American Construction Group Ltd (NY: NOA )

20.57 -0.23 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 6.038 6.038 5.902 5.947 18,785 +0.00(+0.00%)
Jul 30, 2018 6.083 6.163 5.902 5.947 36,084 +0.00(+0.00%)
Jul 27, 2018 5.766 6.038 5.766 5.947 54,297 +0.18(+3.15%)
Jul 26, 2018 5.629 5.856 5.629 5.766 61,543 +0.09(+1.60%)
Jul 25, 2018 5.675 5.766 5.584 5.675 65,252 +0.05(+0.81%)
Jul 24, 2018 5.721 5.721 5.584 5.629 54,070 -0.05(-0.80%)
Jul 23, 2018 5.675 5.675 5.539 5.675 60,392 +0.01(+0.16%)
Jul 20, 2018 5.584 5.763 5.539 5.666 42,134 +0.04(+0.65%)
Jul 19, 2018 5.539 5.675 5.539 5.629 14,978 +0.09(+1.64%)
Jul 18, 2018 5.584 5.629 5.493 5.539 13,932 +0.05(+0.83%)
Jul 17, 2018 5.448 5.539 5.402 5.493 20,521 +0.00(+0.00%)
Jul 16, 2018 5.312 5.539 5.175 5.493 32,635 +0.18(+3.42%)
Jul 13, 2018 5.175 5.448 5.175 5.312 38,046 +0.18(+3.54%)
Jul 12, 2018 5.221 5.221 4.994 5.130 46,125 +0.05(+0.89%)
Jul 11, 2018 5.357 5.357 5.085 5.085 21,576 -0.32(-5.88%)
Jul 10, 2018 5.448 5.448 5.380 5.402 28,871 -0.05(-0.83%)
Jul 09, 2018 5.221 5.448 5.175 5.448 26,199 +0.36(+7.14%)
Jul 06, 2018 4.994 5.175 4.896 5.085 19,124 +0.09(+1.82%)
Jul 05, 2018 5.266 5.357 4.858 4.994 53,579 -0.32(-5.98%)
Jul 03, 2018 5.312 5.312 5.312 0 +0.09(+1.74%)
Jul 02, 2018 5.312 5.493 5.130 5.221 18,634 -0.18(-3.36%)
Jun 29, 2018 5.312 5.402 5.312 5.402 12,753 +0.05(+0.85%)
Jun 28, 2018 5.448 5.493 5.357 5.357 38,630 -0.05(-0.84%)
Jun 27, 2018 5.493 5.675 5.402 5.402 29,684 -0.09(-1.65%)
Jun 26, 2018 5.312 5.516 5.266 5.493 19,501 +0.18(+3.42%)
Jun 25, 2018 5.448 5.493 5.266 5.312 24,399 -0.14(-2.50%)
Jun 22, 2018 5.448 5.629 5.402 5.448 43,626 +0.09(+1.69%)
Jun 21, 2018 5.039 5.425 5.039 5.357 35,142 +0.18(+3.51%)
Jun 20, 2018 5.175 5.266 5.145 5.175 11,338 +0.05(+0.88%)
Jun 19, 2018 5.085 5.175 5.085 5.130 22,898 +0.00(+0.00%)
Jun 18, 2018 5.266 5.357 5.130 5.130 41,633 -0.18(-3.42%)
Jun 15, 2018 5.584 5.293 5.312 19,182 -0.27(-4.88%)
Jun 14, 2018 5.629 5.629 5.584 5.584 8,337 -0.05(-0.81%)
Jun 13, 2018 5.629 5.675 5.629 5.629 13,452 +0.00(+0.00%)
Jun 12, 2018 5.675 5.719 5.629 5.629 16,734 -0.05(-0.80%)
Jun 11, 2018 5.675 5.811 5.675 5.675 64,183 -0.23(-3.85%)
Jun 08, 2018 5.856 5.947 5.849 5.902 12,630 +0.05(+0.78%)
Jun 07, 2018 5.856 6.038 5.832 5.856 22,928 +0.00(+0.00%)
Jun 06, 2018 5.902 5.856 27,942 +0.18(+3.20%)
Jun 05, 2018 5.811 5.947 5.675 5.675 42,367 -0.09(-1.57%)
Jun 04, 2018 5.811 5.947 5.629 5.766 71,489 -0.05(-0.78%)
Jun 01, 2018 5.766 5.947 5.675 5.811 48,071 +0.05(+0.79%)
May 31, 2018 5.584 5.811 5.584 5.766 21,456 +0.09(+1.60%)
May 30, 2018 5.584 5.720 5.584 5.675 28,935 +0.11(+1.96%)
May 29, 2018 5.702 5.837 5.521 5.566 31,405 -0.18(-3.15%)
May 25, 2018 5.747 5.747 5.747 0 +0.23(+4.10%)
May 24, 2018 5.611 5.747 5.521 5.521 28,138 -0.18(-3.17%)
May 23, 2018 5.792 5.792 5.521 5.702 101,825 -0.14(-2.33%)
May 22, 2018 6.018 6.079 5.702 5.837 33,967 -0.18(-3.01%)
May 21, 2018 5.973 6.078 5.883 6.018 38,135 +0.05(+0.76%)
May 18, 2018 6.233 6.245 5.928 5.973 50,334 -0.27(-4.35%)
May 17, 2018 6.154 6.290 6.064 6.245 36,444 +0.14(+2.22%)
May 16, 2018 6.064 6.136 6.064 6.109 15,178 +0.00(+0.00%)
May 15, 2018 6.109 6.154 6.018 6.109 60,932 +0.05(+0.75%)
May 14, 2018 6.064 6.352 6.018 6.064 109,860 +0.02(+0.30%)
May 11, 2018 5.928 6.064 5.837 6.045 66,347 +0.07(+1.21%)
May 10, 2018 5.792 6.018 5.656 5.973 33,212 +0.23(+3.94%)
May 09, 2018 5.898 5.973 5.702 5.747 50,290 -0.23(-3.79%)
May 08, 2018 5.928 6.018 5.837 5.973 36,217 +0.09(+1.54%)
May 07, 2018 5.928 6.018 5.777 5.883 53,112 -0.14(-2.26%)
May 04, 2018 5.973 6.064 5.747 6.018 40,934 +0.14(+2.31%)
May 03, 2018 6.018 6.018 5.747 5.883 53,804 -0.09(-1.52%)
May 02, 2018 5.340 5.973 5.340 5.973 156,679 +0.77(+14.78%)
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.