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 )

20.62 -0.22 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 8.435 8.444 8.053 8.335 240,548 -0.15(-1.82%)
Nov 29, 2018 8.344 8.507 8.317 8.489 330,783 +0.12(+1.41%)
Nov 28, 2018 8.163 8.398 7.954 8.371 296,723 +0.16(+1.99%)
Nov 27, 2018 8.253 8.416 8.136 8.208 213,013 -0.10(-1.20%)
Nov 26, 2018 8.199 8.552 8.027 8.308 168,629 +0.18(+2.23%)
Nov 23, 2018 8.335 8.434 8.036 8.126 109,717 -0.31(-3.65%)
Nov 21, 2018 8.434 8.434 8.434 0 +0.22(+2.65%)
Nov 20, 2018 8.217 8.267 7.683 8.217 281,115 -0.19(-2.26%)
Nov 19, 2018 8.842 8.978 8.353 8.407 257,542 -0.43(-4.92%)
Nov 16, 2018 8.616 8.906 8.525 8.842 131,683 +0.17(+1.99%)
Nov 15, 2018 8.688 8.770 8.579 8.670 125,446 -0.01(-0.10%)
Nov 14, 2018 8.942 9.096 8.525 8.679 193,570 -0.25(-2.84%)
Nov 13, 2018 8.887 9.186 8.887 8.933 162,668 -0.04(-0.40%)
Nov 12, 2018 8.969 9.105 8.779 8.969 182,286 -0.11(-1.20%)
Nov 09, 2018 9.331 9.413 8.833 9.078 324,517 -0.39(-4.11%)
Nov 08, 2018 9.540 9.766 9.440 9.467 157,341 -0.13(-1.32%)
Nov 07, 2018 9.621 9.739 9.368 9.594 273,157 +0.11(+1.15%)
Nov 06, 2018 9.494 9.667 9.241 9.485 349,664 -0.06(-0.66%)
Nov 05, 2018 10.57 10.60 9.476 9.549 469,011 -1.02(-9.68%)
Nov 02, 2018 10.42 10.68 10.07 10.57 469,335 +0.27(+2.64%)
Nov 01, 2018 9.866 10.61 9.603 10.30 502,716 +0.63(+6.56%)
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%)
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.