Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (NY: NOA )

21.25 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.07 10.69 9.539 9.667 616,876 +0.75(+8.43%)
Oct 30, 2018 8.779 8.987 8.398 8.915 285,687 +0.04(+0.41%)
Oct 29, 2018 9.087 9.169 8.715 8.878 407,544 -0.21(-2.29%)
Oct 26, 2018 9.295 9.408 8.896 9.087 361,052 -0.36(-3.84%)
Oct 25, 2018 9.531 9.730 9.078 9.449 503,841 -0.11(-1.14%)
Oct 24, 2018 9.966 10.13 9.522 9.558 349,254 -0.38(-3.83%)
Oct 23, 2018 9.947 10.01 9.467 9.938 406,957 -0.19(-1.88%)
Oct 22, 2018 10.55 10.61 10.03 10.13 301,086 -0.23(-2.19%)
Oct 19, 2018 10.16 10.79 10.15 10.36 318,998 +0.14(+1.42%)
Oct 18, 2018 10.16 10.29 9.748 10.21 301,240 +0.05(+0.45%)
Oct 17, 2018 10.47 10.59 10.01 10.16 259,352 -0.24(-2.35%)
Oct 16, 2018 10.14 10.70 10.01 10.41 424,009 +0.35(+3.51%)
Oct 15, 2018 9.585 10.22 9.422 10.06 545,465 +0.32(+3.26%)
Oct 12, 2018 10.07 10.55 9.322 9.739 695,835 -0.17(-1.74%)
Oct 11, 2018 9.558 10.13 9.350 9.911 500,150 +0.18(+1.86%)
Oct 10, 2018 9.594 10.04 9.286 9.730 683,531 +0.02(+0.19%)
Oct 09, 2018 11.23 11.49 9.494 9.712 1,666,196 -1.56(-13.83%)
Oct 08, 2018 10.70 11.31 10.48 11.27 844,830 +0.68(+6.42%)
Oct 05, 2018 10.21 10.93 10.15 10.59 688,660 +0.47(+4.66%)
Oct 04, 2018 9.812 10.18 9.775 10.12 707,706 +0.35(+3.62%)
Oct 03, 2018 9.368 10.07 9.331 9.766 900,614 +0.90(+10.11%)
Oct 02, 2018 9.196 9.196 8.806 8.869 258,507 -0.33(-3.55%)
Oct 01, 2018 9.051 9.499 9.005 9.196 486,753 +0.32(+3.57%)
Sep 28, 2018 8.969 9.286 8.561 8.878 482,581 +0.00(+0.00%)
Sep 27, 2018 8.607 8.924 8.561 8.878 323,366 +0.32(+3.70%)
Sep 26, 2018 8.380 8.697 8.377 8.561 190,205 +0.14(+1.61%)
Sep 25, 2018 8.561 8.697 8.335 8.425 267,756 -0.09(-1.06%)
Sep 24, 2018 8.199 8.607 8.154 8.516 230,553 +0.18(+2.17%)
Sep 21, 2018 8.471 8.516 8.108 8.335 337,762 -0.05(-0.54%)
Sep 20, 2018 7.882 8.607 7.882 8.380 515,683 +0.59(+7.56%)
Sep 19, 2018 8.063 8.063 7.791 7.791 143,203 -0.23(-2.82%)
Sep 18, 2018 8.018 8.154 7.927 8.018 210,453 +0.00(+0.00%)
Sep 17, 2018 7.610 8.063 7.519 8.018 337,482 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.610 7.655 141,507 -0.05(-0.59%)
Sep 13, 2018 7.655 7.791 7.444 7.701 197,872 +0.09(+1.19%)
Sep 12, 2018 8.063 8.289 7.474 7.610 665,582 -0.23(-2.89%)
Sep 11, 2018 7.066 7.882 6.976 7.837 1,082,275 +0.77(+10.97%)
Sep 10, 2018 6.885 7.134 6.840 7.062 128,268 +0.18(+2.57%)
Sep 07, 2018 6.885 6.931 6.749 6.885 91,725 +0.05(+0.66%)
Sep 06, 2018 6.840 6.941 6.660 6.840 80,197 -0.05(-0.66%)
Sep 05, 2018 6.885 6.908 6.568 6.885 107,974 +0.00(+0.00%)
Sep 04, 2018 6.976 7.007 6.704 6.885 117,346 -0.09(-1.30%)
Aug 31, 2018 6.976 6.976 6.976 0 -0.14(-1.91%)
Aug 30, 2018 7.248 7.339 7.021 7.112 139,291 -0.12(-1.63%)
Aug 29, 2018 7.275 7.320 7.184 7.230 77,673 +0.05(+0.63%)
Aug 28, 2018 7.455 7.455 7.094 7.184 150,692 -0.09(-1.24%)
Aug 27, 2018 7.365 7.591 7.230 7.275 370,199 +0.23(+3.21%)
Aug 24, 2018 6.868 7.094 6.778 7.049 168,640 +0.27(+4.00%)
Aug 23, 2018 6.733 6.823 6.687 6.778 63,121 +0.00(+0.00%)
Aug 22, 2018 6.733 6.823 6.461 6.778 29,453 +0.00(+0.00%)
Aug 21, 2018 6.823 6.954 6.687 6.778 91,975 +0.05(+0.67%)
Aug 20, 2018 6.461 6.868 6.459 6.733 141,426 +0.23(+3.47%)
Aug 17, 2018 6.597 6.642 6.416 6.507 42,934 -0.05(-0.69%)
Aug 16, 2018 6.552 6.687 6.416 6.552 41,219 -0.05(-0.69%)
Aug 15, 2018 6.778 6.778 6.416 6.597 161,037 -0.18(-2.67%)
Aug 14, 2018 6.958 7.139 6.597 6.778 44,056 -0.09(-1.32%)
Aug 13, 2018 6.733 7.049 6.642 6.868 64,929 +0.05(+0.66%)
Aug 10, 2018 6.868 6.868 6.687 6.823 21,246 -0.11(-1.63%)
Aug 09, 2018 6.687 6.958 6.642 6.936 66,258 +0.28(+4.14%)
Aug 08, 2018 6.326 6.687 6.326 6.660 31,750 +0.24(+3.80%)
Aug 07, 2018 6.687 6.687 6.326 6.416 79,169 -0.27(-4.05%)
Aug 06, 2018 6.461 6.687 6.407 6.687 98,619 +0.32(+4.96%)
Aug 03, 2018 6.416 6.461 6.190 6.371 72,812 +0.00(+0.00%)
Aug 02, 2018 6.416 6.778 6.236 6.371 173,647 -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.