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

North American Construction Group Ltd (NY: NOA )

21.79 +0.37 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 11.45 11.45 10.74 11.24 106,713 -0.35(-3.00%)
Feb 25, 2021 11.86 11.94 11.45 11.59 82,630 -0.11(-0.96%)
Feb 24, 2021 11.94 12.14 11.66 11.70 145,687 -0.14(-1.19%)
Feb 23, 2021 12.05 12.08 11.45 11.85 215,467 -0.24(-1.95%)
Feb 22, 2021 12.00 12.30 11.84 12.08 294,356 +0.24(+2.07%)
Feb 19, 2021 11.34 11.93 11.21 11.84 270,929 +0.58(+5.18%)
Feb 18, 2021 10.07 11.29 10.07 11.25 570,342 +1.15(+11.36%)
Feb 17, 2021 9.869 10.14 9.644 10.10 89,478 +0.31(+3.17%)
Feb 16, 2021 9.390 9.832 9.390 9.794 99,577 +0.55(+5.90%)
Feb 12, 2021 8.891 9.295 8.882 9.248 36,669 +0.37(+4.13%)
Feb 11, 2021 8.787 8.994 8.722 8.882 63,622 +0.06(+0.64%)
Feb 10, 2021 8.844 8.966 8.712 8.825 49,851 -0.05(-0.53%)
Feb 09, 2021 9.013 9.013 8.477 8.872 60,739 -0.08(-0.84%)
Feb 08, 2021 8.929 9.013 8.703 8.947 129,907 +0.13(+1.49%)
Feb 05, 2021 8.684 8.844 8.552 8.816 31,461 +0.27(+3.19%)
Feb 04, 2021 8.599 8.637 8.425 8.543 55,306 -0.06(-0.66%)
Feb 03, 2021 8.656 8.797 8.571 8.599 95,570 -0.07(-0.76%)
Feb 02, 2021 8.759 8.797 8.619 8.665 48,505 +0.00(+0.00%)
Feb 01, 2021 8.712 8.902 8.543 8.665 47,181 -0.01(-0.11%)
Jan 29, 2021 8.787 8.900 8.449 8.675 64,410 -0.19(-2.12%)
Jan 28, 2021 8.722 8.900 8.678 8.863 29,948 +0.18(+2.06%)
Jan 27, 2021 8.976 8.976 8.646 8.684 60,999 -0.24(-2.64%)
Jan 26, 2021 9.399 9.502 8.806 8.919 61,005 -0.38(-4.05%)
Jan 25, 2021 9.474 9.484 9.032 9.295 68,529 -0.24(-2.47%)
Jan 22, 2021 9.568 9.709 9.352 9.531 69,618 -0.12(-1.27%)
Jan 21, 2021 9.851 9.916 9.502 9.653 49,077 -0.23(-2.29%)
Jan 20, 2021 10.21 10.27 9.832 9.879 43,898 -0.19(-1.87%)
Jan 19, 2021 9.822 10.14 9.691 10.07 84,161 +0.41(+4.29%)
Jan 15, 2021 9.926 9.982 9.418 9.653 82,904 -0.36(-3.57%)
Jan 14, 2021 9.559 10.25 9.531 10.01 237,454 +0.59(+6.29%)
Jan 13, 2021 9.597 9.653 9.220 9.418 43,496 -0.11(-1.18%)
Jan 12, 2021 9.493 9.808 9.418 9.531 48,582 +0.14(+1.50%)
Jan 11, 2021 9.465 9.484 9.183 9.390 84,425 -0.24(-2.44%)
Jan 08, 2021 9.700 9.804 9.437 9.625 117,129 +0.09(+0.99%)
Jan 07, 2021 9.615 9.691 9.521 9.531 59,147 -0.08(-0.78%)
Jan 06, 2021 9.822 9.869 9.474 9.606 50,761 -0.26(-2.67%)
Jan 05, 2021 9.540 9.963 9.521 9.869 86,890 +0.42(+4.48%)
Jan 04, 2021 9.380 9.531 8.957 9.446 88,028 +0.15(+1.62%)
Dec 31, 2020 9.295 9.295 9.295 50,907 +0.29(+3.24%)
Dec 30, 2020 8.740 9.051 8.740 9.004 50,907 +0.26(+3.01%)
Dec 29, 2020 8.787 8.844 8.590 8.740 51,056 -0.05(-0.54%)
Dec 28, 2020 8.919 8.934 8.759 8.787 39,085 -0.03(-0.32%)
Dec 24, 2020 8.966 9.004 8.778 8.816 15,411 -0.11(-1.26%)
Dec 23, 2020 8.806 8.994 8.769 8.929 48,961 +0.17(+1.93%)
Dec 22, 2020 8.731 8.844 8.656 8.759 56,092 -0.08(-0.96%)
Dec 21, 2020 8.985 9.107 8.797 8.844 66,943 -0.38(-4.08%)
Dec 18, 2020 9.662 9.686 9.220 9.220 62,391 -0.46(-4.76%)
Dec 17, 2020 9.653 9.722 9.531 9.681 61,107 -0.08(-0.77%)
Dec 16, 2020 10.10 10.10 9.620 9.756 51,374 -0.40(-3.89%)
Dec 15, 2020 9.935 10.25 9.775 10.15 55,200 +0.50(+5.17%)
Dec 14, 2020 9.549 9.804 9.352 9.653 126,307 +0.13(+1.38%)
Dec 11, 2020 9.775 9.869 9.427 9.521 81,310 -0.36(-3.62%)
Dec 10, 2020 9.756 10.04 9.756 9.879 48,834 +0.14(+1.45%)
Dec 09, 2020 9.935 10.12 9.662 9.738 119,919 -0.23(-2.27%)
Dec 08, 2020 10.27 10.49 9.813 9.963 140,676 -0.61(-5.78%)
Dec 07, 2020 10.74 10.74 10.42 10.57 77,052 -0.09(-0.88%)
Dec 04, 2020 10.55 10.77 10.53 10.67 65,154 +0.30(+2.90%)
Dec 03, 2020 10.22 10.44 10.05 10.37 106,274 +0.29(+2.89%)
Dec 02, 2020 9.728 10.10 9.711 10.08 78,901 +0.32(+3.28%)
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.