North American Construction Group Ltd (NY: NOA )

22.28 -0.34 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.70 13.86 13.63 13.98 43,536 +0.20(+1.45%)
Sep 29, 2021 13.86 13.97 13.48 13.78 40,140 -0.10(-0.68%)
Sep 28, 2021 14.26 14.42 13.87 13.87 30,592 -0.27(-1.88%)
Sep 27, 2021 13.86 14.35 13.86 14.14 28,548 +0.27(+1.92%)
Sep 24, 2021 13.51 13.98 13.51 13.87 16,111 +0.24(+1.74%)
Sep 23, 2021 13.39 13.79 13.39 13.64 24,450 +0.28(+2.06%)
Sep 22, 2021 13.34 13.54 13.21 13.36 30,314 +0.17(+1.30%)
Sep 21, 2021 13.50 13.69 13.08 13.19 50,549 -0.34(-2.53%)
Sep 20, 2021 13.52 13.58 13.17 13.53 63,993 -0.42(-2.99%)
Sep 17, 2021 14.03 14.19 13.71 13.95 46,181 -0.25(-1.74%)
Sep 16, 2021 14.24 14.31 13.99 14.20 47,958 -0.06(-0.40%)
Sep 15, 2021 14.15 14.49 13.96 14.25 88,856 +0.03(+0.20%)
Sep 14, 2021 13.55 14.72 13.55 14.23 164,049 +0.84(+6.24%)
Sep 13, 2021 12.94 13.44 12.88 13.39 30,288 +0.48(+3.75%)
Sep 10, 2021 13.18 13.35 12.85 12.91 21,152 -0.22(-1.66%)
Sep 09, 2021 13.18 13.49 13.00 13.12 18,202 -0.14(-1.07%)
Sep 08, 2021 13.70 13.70 13.26 13.27 23,110 -0.31(-2.31%)
Sep 07, 2021 13.64 13.86 13.54 13.58 35,973 -0.15(-1.11%)
Sep 03, 2021 13.61 13.77 13.58 13.73 35,475 +0.06(+0.42%)
Sep 02, 2021 13.60 13.86 13.60 13.67 25,679 +0.09(+0.70%)
Sep 01, 2021 13.56 13.73 13.49 13.58 21,516 -0.03(-0.21%)
Aug 31, 2021 13.39 13.67 13.29 13.61 19,061 +0.13(+0.99%)
Aug 30, 2021 13.44 13.59 13.42 13.48 16,867 +0.09(+0.64%)
Aug 27, 2021 12.94 13.39 12.94 13.39 14,522 +0.45(+3.51%)
Aug 26, 2021 13.23 13.29 12.82 12.94 29,623 -0.29(-2.22%)
Aug 25, 2021 13.23 13.41 13.01 13.23 28,778 +0.07(+0.50%)
Aug 24, 2021 12.93 13.24 12.78 13.16 25,966 +0.21(+1.61%)
Aug 23, 2021 12.74 13.00 12.68 12.95 33,283 +0.48(+3.87%)
Aug 20, 2021 12.43 12.49 12.32 12.47 80,028 +0.09(+0.69%)
Aug 19, 2021 12.48 12.48 12.03 12.39 70,540 -0.09(-0.76%)
Aug 18, 2021 12.51 12.66 12.47 12.48 67,338 -0.11(-0.90%)
Aug 17, 2021 12.85 12.90 12.43 12.59 43,059 -0.24(-1.85%)
Aug 16, 2021 12.95 12.95 12.73 12.83 24,436 -0.30(-2.31%)
Aug 13, 2021 13.27 13.63 13.11 13.13 28,378 -0.22(-1.63%)
Aug 12, 2021 13.39 13.49 13.23 13.35 64,381 -0.12(-0.91%)
Aug 11, 2021 13.44 13.66 13.29 13.48 56,375 -0.14(-1.04%)
Aug 10, 2021 13.17 13.71 13.12 13.62 29,192 +0.51(+3.90%)
Aug 09, 2021 13.53 13.53 13.05 13.11 51,192 -0.58(-4.22%)
Aug 06, 2021 13.83 13.98 13.65 13.68 26,489 -0.09(-0.69%)
Aug 05, 2021 13.51 13.99 13.47 13.78 31,968 +0.36(+2.68%)
Aug 04, 2021 13.62 13.80 13.27 13.42 34,379 -0.45(-3.28%)
Aug 03, 2021 13.99 14.06 13.65 13.87 75,127 -0.15(-1.08%)
Aug 02, 2021 14.17 14.29 13.77 14.02 23,540 -0.16(-1.13%)
Jul 30, 2021 14.12 14.20 13.61 14.19 40,829 +0.08(+0.54%)
Jul 29, 2021 14.44 14.76 14.00 14.11 55,528 -0.05(-0.33%)
Jul 28, 2021 14.33 14.50 14.01 14.16 50,533 -0.17(-1.19%)
Jul 27, 2021 14.34 14.67 14.13 14.33 92,316 -0.08(-0.53%)
Jul 26, 2021 14.59 14.79 14.14 14.40 80,982 -0.25(-1.68%)
Jul 23, 2021 14.72 14.72 13.74 14.65 111,622 -0.02(-0.13%)
Jul 22, 2021 13.21 14.87 13.18 14.67 114,275 +1.47(+11.12%)
Jul 21, 2021 13.26 13.59 13.17 13.20 60,569 +0.05(+0.36%)
Jul 20, 2021 12.78 13.19 12.74 13.15 54,391 +0.37(+2.89%)
Jul 19, 2021 12.34 12.81 12.19 12.78 99,762 -0.09(-0.74%)
Jul 16, 2021 13.20 13.33 12.85 12.88 33,299 -0.32(-2.44%)
Jul 15, 2021 13.32 13.39 13.09 13.20 47,266 -0.26(-1.90%)
Jul 14, 2021 13.58 13.88 13.38 13.46 38,292 -0.21(-1.53%)
Jul 13, 2021 13.82 13.82 13.50 13.66 32,441 -0.17(-1.23%)
Jul 12, 2021 13.98 14.06 13.76 13.84 26,720 -0.18(-1.28%)
Jul 09, 2021 14.12 14.16 13.80 14.01 37,364 +0.14(+1.02%)
Jul 08, 2021 13.48 14.00 13.35 13.87 55,201 +0.08(+0.55%)
Jul 07, 2021 14.03 14.19 13.58 13.80 70,157 -0.27(-1.89%)
Jul 06, 2021 14.71 14.71 13.94 14.06 60,771 -0.65(-4.44%)
Jul 02, 2021 14.39 14.86 14.33 14.72 61,153 +0.36(+2.51%)
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.