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 (%)
Jan 31, 2019 9.388 9.579 9.388 9.524 49,079 +0.13(+1.36%)
Jan 30, 2019 9.378 9.579 9.232 9.397 109,972 +0.10(+1.08%)
Jan 29, 2019 9.415 9.415 9.260 9.296 33,467 -0.05(-0.59%)
Jan 28, 2019 9.461 9.515 9.287 9.351 43,018 -0.22(-2.29%)
Jan 25, 2019 9.369 9.579 9.296 9.570 72,673 +0.27(+2.94%)
Jan 24, 2019 9.305 9.442 9.214 9.296 40,144 -0.01(-0.10%)
Jan 23, 2019 9.324 9.442 9.214 9.305 62,745 -0.01(-0.10%)
Jan 22, 2019 9.588 9.689 9.223 9.315 112,198 -0.35(-3.59%)
Jan 18, 2019 9.825 9.871 9.634 9.661 66,863 -0.05(-0.47%)
Jan 17, 2019 9.588 9.734 9.479 9.707 92,502 +0.12(+1.24%)
Jan 16, 2019 9.397 9.707 9.397 9.588 98,093 +0.19(+2.04%)
Jan 15, 2019 9.242 9.433 9.242 9.397 61,454 +0.11(+1.18%)
Jan 14, 2019 9.369 9.433 9.269 9.287 78,515 -0.12(-1.26%)
Jan 11, 2019 9.470 9.515 9.260 9.406 73,550 -0.03(-0.29%)
Jan 10, 2019 9.315 9.461 9.205 9.433 71,019 +0.09(+0.98%)
Jan 09, 2019 9.041 9.451 9.032 9.342 129,899 +0.39(+4.38%)
Jan 08, 2019 8.950 9.029 8.804 8.950 80,392 +0.12(+1.34%)
Jan 07, 2019 8.348 8.886 8.192 8.831 102,171 +0.48(+5.79%)
Jan 04, 2019 8.384 8.576 8.275 8.348 165,077 +0.11(+1.33%)
Jan 03, 2019 8.256 8.402 8.037 8.238 107,550 -0.08(-0.99%)
Jan 02, 2019 8.028 8.357 7.832 8.320 84,409 +0.20(+2.47%)
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%)
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.