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

North American Construction Group Ltd (NY: NOA )

21.01 +0.21 (+1.01%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Oct 31, 2018 10.11 10.74 9.585 9.713 613,919 +0.76(+8.43%)
Oct 30, 2018 8.821 9.030 8.439 8.958 284,318 +0.04(+0.41%)
Oct 29, 2018 9.131 9.213 8.757 8.921 405,591 -0.21(-2.29%)
Oct 26, 2018 9.340 9.454 8.938 9.131 359,322 -0.36(-3.84%)
Oct 25, 2018 9.577 9.777 9.121 9.495 501,426 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.568 9.604 347,580 -0.38(-3.83%)
Oct 23, 2018 9.995 10.06 9.513 9.986 405,006 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,643 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.20 10.40 317,468 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.795 10.26 299,796 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,108 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 421,976 +0.36(+3.51%)
Oct 15, 2018 9.631 10.27 9.467 10.10 542,851 +0.32(+3.26%)
Oct 12, 2018 10.12 10.61 9.367 9.786 692,499 -0.17(-1.74%)
Oct 11, 2018 9.604 10.18 9.395 9.959 497,752 +0.18(+1.86%)
Oct 10, 2018 9.640 10.09 9.331 9.777 680,254 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.540 9.759 1,658,209 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,780 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.20 10.64 685,359 +0.47(+4.66%)
Oct 04, 2018 9.859 10.23 9.822 10.17 704,314 +0.36(+3.62%)
Oct 03, 2018 9.413 10.12 9.376 9.813 896,297 +0.90(+10.11%)
Oct 02, 2018 9.240 9.240 8.848 8.912 257,268 -0.33(-3.55%)
Oct 01, 2018 9.094 9.545 9.049 9.240 484,420 +0.32(+3.57%)
Sep 28, 2018 9.012 9.331 8.603 8.921 480,267 +0.00(+0.00%)
Sep 27, 2018 8.648 8.967 8.603 8.921 321,816 +0.32(+3.70%)
Sep 26, 2018 8.421 8.739 8.417 8.603 189,293 +0.14(+1.61%)
Sep 25, 2018 8.603 8.739 8.375 8.466 266,472 -0.09(-1.06%)
Sep 24, 2018 8.238 8.648 8.193 8.557 229,448 +0.18(+2.17%)
Sep 21, 2018 8.512 8.557 8.147 8.375 336,143 -0.05(-0.54%)
Sep 20, 2018 7.920 8.648 7.920 8.421 513,211 +0.59(+7.56%)
Sep 19, 2018 8.102 8.102 7.829 7.829 142,517 -0.23(-2.82%)
Sep 18, 2018 8.056 8.193 7.965 8.056 209,444 +0.00(+0.00%)
Sep 17, 2018 7.647 8.102 7.556 8.056 335,864 +0.36(+4.73%)
Sep 14, 2018 7.738 7.943 7.647 7.692 140,828 -0.05(-0.59%)
Sep 13, 2018 7.692 7.829 7.479 7.738 196,924 +0.09(+1.19%)
Sep 12, 2018 8.102 8.329 7.510 7.647 662,391 -0.23(-2.89%)
Sep 11, 2018 7.101 7.920 7.010 7.874 1,077,087 +0.78(+10.97%)
Sep 10, 2018 6.918 7.169 6.873 7.096 127,653 +0.18(+2.57%)
Sep 07, 2018 6.918 6.964 6.782 6.918 91,286 +0.05(+0.66%)
Sep 06, 2018 6.873 6.974 6.692 6.873 79,813 -0.05(-0.66%)
Sep 05, 2018 6.918 6.941 6.600 6.918 107,457 +0.00(+0.00%)
Sep 04, 2018 7.010 7.041 6.736 6.918 116,783 -0.09(-1.30%)
Aug 31, 2018 7.010 7.010 7.010 0 -0.14(-1.91%)
Aug 30, 2018 7.283 7.375 7.055 7.146 138,624 -0.12(-1.63%)
Aug 29, 2018 7.310 7.355 7.219 7.264 77,300 +0.05(+0.63%)
Aug 28, 2018 7.491 7.491 7.128 7.219 149,969 -0.09(-1.24%)
Aug 27, 2018 7.401 7.628 7.264 7.310 368,424 +0.23(+3.21%)
Aug 24, 2018 6.901 7.128 6.810 7.083 167,832 +0.27(+4.00%)
Aug 23, 2018 6.765 6.856 6.720 6.810 62,819 +0.00(+0.00%)
Aug 22, 2018 6.765 6.856 6.493 6.810 29,312 +0.00(+0.00%)
Aug 21, 2018 6.856 6.987 6.720 6.810 91,534 +0.05(+0.67%)
Aug 20, 2018 6.493 6.901 6.490 6.765 140,748 +0.23(+3.47%)
Aug 17, 2018 6.629 6.674 6.447 6.538 42,728 -0.05(-0.69%)
Aug 16, 2018 6.583 6.720 6.447 6.583 41,022 -0.05(-0.68%)
Aug 15, 2018 6.810 6.810 6.447 6.629 160,265 -0.18(-2.67%)
Aug 14, 2018 6.992 7.174 6.629 6.810 43,845 -0.09(-1.32%)
Aug 13, 2018 6.765 7.083 6.674 6.901 64,618 +0.05(+0.66%)
Aug 10, 2018 6.901 6.901 6.720 6.856 21,144 -0.11(-1.63%)
Aug 09, 2018 6.720 6.992 6.674 6.969 65,941 +0.28(+4.14%)
Aug 08, 2018 6.356 6.720 6.356 6.692 31,598 +0.25(+3.80%)
Aug 07, 2018 6.720 6.720 6.356 6.447 78,789 -0.27(-4.05%)
Aug 06, 2018 6.493 6.720 6.438 6.720 98,146 +0.32(+4.96%)
Aug 03, 2018 6.447 6.493 6.220 6.402 72,463 +0.00(+0.00%)
Aug 02, 2018 6.447 6.810 6.266 6.402 172,815 -0.05(-0.70%)
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.