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 9.387 9.578 9.387 9.524 49,083 +0.13(+1.36%)
Jan 30, 2019 9.378 9.578 9.232 9.396 109,983 +0.10(+1.08%)
Jan 29, 2019 9.414 9.414 9.259 9.295 33,470 -0.05(-0.59%)
Jan 28, 2019 9.460 9.514 9.286 9.350 43,022 -0.22(-2.29%)
Jan 25, 2019 9.368 9.578 9.295 9.569 72,680 +0.27(+2.94%)
Jan 24, 2019 9.305 9.441 9.213 9.295 40,148 -0.01(-0.10%)
Jan 23, 2019 9.323 9.441 9.213 9.305 62,751 -0.01(-0.10%)
Jan 22, 2019 9.587 9.688 9.222 9.314 112,209 -0.35(-3.59%)
Jan 18, 2019 9.825 9.870 9.633 9.660 66,870 -0.05(-0.47%)
Jan 17, 2019 9.587 9.733 9.478 9.706 92,511 +0.12(+1.24%)
Jan 16, 2019 9.396 9.706 9.396 9.587 98,103 +0.19(+2.04%)
Jan 15, 2019 9.241 9.432 9.241 9.396 61,460 +0.11(+1.18%)
Jan 14, 2019 9.368 9.432 9.268 9.286 78,523 -0.12(-1.26%)
Jan 11, 2019 9.469 9.514 9.259 9.405 73,557 -0.03(-0.29%)
Jan 10, 2019 9.314 9.460 9.204 9.432 71,026 +0.09(+0.98%)
Jan 09, 2019 9.040 9.451 9.031 9.341 129,911 +0.39(+4.38%)
Jan 08, 2019 8.949 9.028 8.803 8.949 80,400 +0.12(+1.34%)
Jan 07, 2019 8.347 8.885 8.192 8.830 102,181 +0.48(+5.79%)
Jan 04, 2019 8.383 8.575 8.274 8.347 165,092 +0.11(+1.33%)
Jan 03, 2019 8.256 8.401 8.037 8.237 107,560 -0.08(-0.99%)
Jan 02, 2019 8.027 8.356 7.831 8.319 84,417 +0.20(+2.47%)
Dec 31, 2018 7.854 8.164 7.754 8.119 114,556 +0.26(+3.37%)
Dec 28, 2018 7.617 8.055 7.617 7.854 79,915 +0.22(+2.87%)
Dec 27, 2018 7.571 7.763 7.462 7.635 93,743 -0.16(-2.11%)
Dec 26, 2018 7.435 7.818 7.435 7.799 104,085 +0.40(+5.43%)
Dec 24, 2018 7.279 7.453 7.134 7.398 111,706 +0.04(+0.50%)
Dec 21, 2018 7.398 7.571 7.307 7.362 142,400 -0.08(-1.10%)
Dec 20, 2018 7.489 7.649 7.362 7.444 185,147 -0.05(-0.73%)
Dec 19, 2018 7.580 7.763 7.453 7.498 187,724 -0.08(-1.08%)
Dec 18, 2018 7.644 7.799 7.453 7.580 156,477 -0.01(-0.12%)
Dec 17, 2018 7.818 7.882 7.562 7.590 132,803 -0.29(-3.70%)
Dec 14, 2018 8.192 8.192 7.836 7.882 72,680 -0.38(-4.64%)
Dec 13, 2018 8.648 8.732 8.210 8.265 72,154 -0.33(-3.82%)
Dec 12, 2018 8.146 8.940 8.146 8.593 173,531 +0.51(+6.32%)
Dec 11, 2018 7.918 8.110 7.809 8.082 275,838 +0.16(+2.07%)
Dec 10, 2018 7.991 8.164 7.836 7.918 228,750 -0.18(-2.25%)
Dec 07, 2018 8.246 8.365 8.037 8.100 161,036 -0.12(-1.44%)
Dec 06, 2018 7.982 8.319 7.982 8.219 187,130 -0.08(-0.99%)
Dec 04, 2018 8.693 8.885 8.256 8.301 254,764 -0.52(-5.89%)
Dec 03, 2018 8.547 8.858 8.497 8.821 215,671 +0.45(+5.34%)
Nov 30, 2018 8.474 8.484 8.091 8.374 239,417 -0.16(-1.82%)
Nov 29, 2018 8.383 8.547 8.356 8.529 329,228 +0.12(+1.41%)
Nov 28, 2018 8.201 8.438 7.992 8.411 295,329 +0.16(+1.99%)
Nov 27, 2018 8.292 8.456 8.174 8.247 212,012 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.347 167,837 +0.18(+2.23%)
Nov 23, 2018 8.374 8.474 8.074 8.165 109,202 -0.31(-3.65%)
Nov 21, 2018 8.474 8.474 8.474 0 +0.22(+2.65%)
Nov 20, 2018 8.256 8.306 7.719 8.256 279,794 -0.19(-2.26%)
Nov 19, 2018 8.884 9.020 8.392 8.447 256,332 -0.44(-4.92%)
Nov 16, 2018 8.656 8.948 8.565 8.884 131,064 +0.17(+1.99%)
Nov 15, 2018 8.729 8.811 8.620 8.711 124,857 -0.01(-0.10%)
Nov 14, 2018 8.984 9.139 8.565 8.720 192,660 -0.25(-2.84%)
Nov 13, 2018 8.929 9.229 8.929 8.975 161,903 -0.04(-0.40%)
Nov 12, 2018 9.011 9.148 8.820 9.011 181,430 -0.11(-1.20%)
Nov 09, 2018 9.375 9.457 8.875 9.121 322,992 -0.39(-4.11%)
Nov 08, 2018 9.585 9.812 9.485 9.512 156,601 -0.13(-1.32%)
Nov 07, 2018 9.667 9.785 9.412 9.639 271,873 +0.11(+1.15%)
Nov 06, 2018 9.539 9.712 9.284 9.530 348,021 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.521 9.594 466,807 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,130 +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.