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

North American Construction Group Ltd (NY: NOA )

20.49 -0.09 (-0.44%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 29, 2020 5.872 6.011 5.769 6.011 112,338 +0.09(+1.57%)
May 28, 2020 6.049 6.049 5.806 5.918 103,390 -0.06(-0.94%)
May 27, 2020 6.020 6.141 5.715 5.974 164,909 -0.03(-0.46%)
May 26, 2020 5.576 6.002 5.560 6.002 313,563 +0.63(+11.72%)
May 22, 2020 5.363 5.391 5.141 5.372 84,104 -0.05(-0.85%)
May 21, 2020 5.539 5.622 5.326 5.418 109,217 -0.07(-1.35%)
May 20, 2020 4.853 5.548 4.853 5.493 163,558 +0.65(+13.38%)
May 19, 2020 5.002 5.002 4.705 4.844 129,361 -0.14(-2.79%)
May 18, 2020 4.900 5.066 4.844 4.983 44,858 +0.35(+7.60%)
May 15, 2020 4.501 4.761 4.492 4.631 122,863 +0.05(+1.01%)
May 14, 2020 4.585 4.770 4.325 4.585 100,288 -0.02(-0.40%)
May 13, 2020 5.057 5.057 4.591 4.603 159,386 -0.54(-10.45%)
May 12, 2020 5.104 5.233 5.011 5.141 127,496 +0.10(+2.02%)
May 11, 2020 5.233 5.233 4.853 5.039 145,732 -0.10(-1.98%)
May 08, 2020 5.039 5.159 4.826 5.141 118,653 +0.33(+6.94%)
May 07, 2020 4.307 5.094 4.307 4.807 386,095 +0.52(+12.10%)
May 06, 2020 4.677 4.677 4.279 4.288 103,458 -0.23(-5.12%)
May 05, 2020 4.464 4.687 4.439 4.520 166,956 +0.12(+2.74%)
May 04, 2020 4.279 4.446 4.149 4.400 139,009 +0.06(+1.50%)
May 01, 2020 4.659 4.659 4.233 4.335 78,274 -0.33(-7.14%)
Apr 30, 2020 4.983 5.057 4.585 4.668 120,622 -0.22(-4.55%)
Apr 29, 2020 4.622 4.974 4.446 4.890 218,246 +0.44(+10.00%)
Apr 28, 2020 4.205 4.474 4.168 4.446 113,600 +0.17(+3.90%)
Apr 27, 2020 4.372 4.372 4.075 4.279 98,994 -0.07(-1.70%)
Apr 24, 2020 4.529 4.557 4.122 4.353 94,037 -0.09(-2.08%)
Apr 23, 2020 4.140 4.511 4.140 4.446 154,711 +0.30(+7.14%)
Apr 22, 2020 4.001 4.224 4.001 4.149 105,430 +0.15(+3.70%)
Apr 21, 2020 4.057 4.131 3.825 4.001 135,840 -0.13(-3.14%)
Apr 20, 2020 4.168 4.409 4.066 4.131 150,656 -0.20(-4.70%)
Apr 17, 2020 4.038 4.466 4.001 4.335 193,796 +0.41(+10.38%)
Apr 16, 2020 4.112 4.168 3.807 3.927 124,703 -0.13(-3.20%)
Apr 15, 2020 4.474 4.496 3.969 4.057 146,193 -0.45(-10.06%)
Apr 14, 2020 4.696 4.881 4.400 4.511 242,765 -0.19(-3.94%)
Apr 13, 2020 5.094 5.094 4.603 4.696 135,086 -0.22(-4.52%)
Apr 09, 2020 5.011 5.224 4.724 4.918 266,349 +0.06(+1.14%)
Apr 08, 2020 4.770 4.900 4.594 4.863 101,936 +0.15(+3.14%)
Apr 07, 2020 4.890 5.039 4.622 4.715 172,868 +0.13(+2.83%)
Apr 06, 2020 4.511 4.650 4.270 4.585 176,919 +0.30(+6.91%)
Apr 03, 2020 4.455 4.492 4.038 4.288 210,315 -0.24(-5.32%)
Apr 02, 2020 4.288 4.872 4.168 4.529 171,302 +0.30(+7.00%)
Apr 01, 2020 4.668 4.705 4.122 4.233 218,004 -0.47(-10.04%)
Mar 31, 2020 4.724 5.002 4.677 4.705 192,888 +0.04(+0.79%)
Mar 30, 2020 4.798 4.965 4.270 4.668 297,720 +0.08(+1.82%)
Mar 27, 2020 5.104 5.104 4.409 4.585 380,468 -0.42(-8.33%)
Mar 26, 2020 5.011 5.326 4.770 5.002 310,997 +0.02(+0.37%)
Mar 25, 2020 4.529 5.326 4.464 4.983 376,979 +0.38(+8.25%)
Mar 24, 2020 4.715 4.974 4.478 4.603 280,473 +0.08(+1.84%)
Mar 23, 2020 5.141 5.141 4.418 4.520 282,101 -0.76(-14.39%)
Mar 20, 2020 5.835 6.122 5.261 5.279 472,778 -0.61(-10.38%)
Mar 19, 2020 5.168 5.919 5.113 5.891 317,762 +0.54(+10.03%)
Mar 18, 2020 5.678 5.993 4.990 5.354 231,078 -0.66(-10.94%)
Mar 17, 2020 6.206 6.502 5.891 6.011 148,802 -0.14(-2.26%)
Mar 16, 2020 6.465 6.724 6.141 6.150 222,945 -0.78(-11.23%)
Mar 13, 2020 6.854 6.937 6.271 6.928 329,292 +0.31(+4.62%)
Mar 12, 2020 6.419 6.873 6.252 6.623 446,328 -0.19(-2.85%)
Mar 11, 2020 6.817 7.012 6.650 6.817 334,683 -0.14(-2.00%)
Mar 10, 2020 6.771 7.104 6.706 6.956 324,612 +0.48(+7.44%)
Mar 09, 2020 7.215 7.215 6.345 6.474 300,347 -1.28(-16.49%)
Mar 06, 2020 7.827 7.956 7.595 7.753 302,193 -0.22(-2.79%)
Mar 05, 2020 7.919 7.993 7.827 7.975 262,111 -0.04(-0.46%)
Mar 04, 2020 8.095 8.095 7.845 8.012 248,125 -0.02(-0.23%)
Mar 03, 2020 8.510 8.510 7.966 8.030 305,874 -0.48(-5.63%)
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.