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: 4:00 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, 2022 12.79 13.09 12.73 13.09 12,685 +0.51(+4.01%)
Nov 29, 2022 12.79 12.79 12.41 12.59 20,093 +0.01(+0.08%)
Nov 28, 2022 12.81 12.84 12.58 12.58 35,823 -0.37(-2.83%)
Nov 25, 2022 12.74 13.00 12.74 12.95 22,444 +0.01(+0.07%)
Nov 23, 2022 12.77 12.96 12.74 12.94 22,399 +0.05(+0.37%)
Nov 22, 2022 12.67 12.97 12.64 12.89 11,965 +0.30(+2.38%)
Nov 21, 2022 12.35 12.62 12.23 12.59 22,725 +0.04(+0.31%)
Nov 18, 2022 12.50 12.60 12.40 12.55 9,233 -0.03(-0.23%)
Nov 17, 2022 12.43 12.70 12.43 12.58 10,343 -0.09(-0.69%)
Nov 16, 2022 12.69 12.74 12.62 12.67 35,311 -0.15(-1.21%)
Nov 15, 2022 12.76 12.97 12.72 12.82 31,698 +0.03(+0.23%)
Nov 14, 2022 13.02 13.12 12.71 12.79 64,942 -0.35(-2.65%)
Nov 11, 2022 12.98 13.20 12.90 13.14 24,913 +0.41(+3.18%)
Nov 10, 2022 12.36 12.75 12.36 12.73 27,371 +0.52(+4.27%)
Nov 09, 2022 12.37 12.37 12.11 12.21 57,704 -0.17(-1.40%)
Nov 08, 2022 12.41 12.51 12.20 12.39 75,639 +0.06(+0.47%)
Nov 07, 2022 12.39 12.49 12.26 12.33 89,021 -0.14(-1.08%)
Nov 04, 2022 12.34 12.49 12.21 12.46 138,969 +0.46(+3.86%)
Nov 03, 2022 11.54 12.04 11.54 12.00 23,311 +0.36(+3.07%)
Nov 02, 2022 12.01 12.06 11.60 11.64 25,960 -0.34(-2.82%)
Nov 01, 2022 12.13 12.20 11.78 11.98 37,237 -0.03(-0.24%)
Oct 31, 2022 11.86 12.10 11.86 12.01 68,820 -0.06(-0.48%)
Oct 28, 2022 12.38 12.38 11.81 12.07 28,699 -0.35(-2.80%)
Oct 27, 2022 11.46 13.27 11.46 12.41 112,870 +1.34(+12.12%)
Oct 26, 2022 10.89 11.20 10.81 11.07 11,507 +0.32(+2.96%)
Oct 25, 2022 10.46 10.82 10.46 10.75 8,905 +0.19(+1.83%)
Oct 24, 2022 10.50 10.62 10.38 10.56 13,570 -0.03(-0.27%)
Oct 21, 2022 10.20 10.64 10.15 10.59 14,181 +0.37(+3.64%)
Oct 20, 2022 10.15 10.42 10.15 10.22 20,219 +0.07(+0.71%)
Oct 19, 2022 10.23 10.31 10.08 10.15 15,367 +0.00(+0.00%)
Oct 18, 2022 10.36 10.53 10.10 10.15 22,829 -0.23(-2.23%)
Oct 17, 2022 10.08 10.40 10.08 10.38 31,190 +0.24(+2.38%)
Oct 14, 2022 10.24 10.41 10.13 10.14 22,863 -0.19(-1.87%)
Oct 13, 2022 9.750 10.38 9.750 10.33 15,721 +0.28(+2.79%)
Oct 12, 2022 10.13 10.13 9.852 10.05 19,180 -0.11(-1.05%)
Oct 11, 2022 9.692 10.17 9.548 10.16 29,058 +0.24(+2.43%)
Oct 10, 2022 10.03 10.03 9.789 9.914 11,054 +0.09(+0.88%)
Oct 07, 2022 9.702 9.907 9.702 9.828 16,259 +0.04(+0.39%)
Oct 06, 2022 10.02 10.13 9.770 9.789 31,126 -0.27(-2.69%)
Oct 05, 2022 9.548 10.18 9.519 10.06 28,487 +0.42(+4.30%)
Oct 04, 2022 9.982 10.02 9.582 9.644 121,355 -0.23(-2.35%)
Oct 03, 2022 9.374 10.01 9.354 9.876 36,471 +0.64(+6.90%)
Sep 30, 2022 9.084 9.297 8.881 9.239 27,475 +0.04(+0.42%)
Sep 29, 2022 9.248 9.287 9.017 9.200 33,294 +0.02(+0.21%)
Sep 28, 2022 8.949 9.258 8.949 9.181 27,476 +0.20(+2.26%)
Sep 27, 2022 9.055 9.181 8.881 8.978 27,869 -0.04(-0.43%)
Sep 26, 2022 9.132 9.239 8.949 9.017 43,404 -0.32(-3.41%)
Sep 23, 2022 9.625 9.654 8.997 9.335 81,748 -0.55(-5.57%)
Sep 22, 2022 10.26 10.26 9.847 9.885 42,437 -0.29(-2.85%)
Sep 21, 2022 10.43 10.43 10.16 10.18 28,812 -0.14(-1.31%)
Sep 20, 2022 10.29 10.38 10.24 10.31 24,480 -0.11(-1.02%)
Sep 19, 2022 10.32 10.43 10.09 10.42 47,602 -0.07(-0.64%)
Sep 16, 2022 10.62 10.73 10.37 10.48 51,739 -0.41(-3.72%)
Sep 15, 2022 11.09 11.15 10.84 10.89 20,997 -0.36(-3.18%)
Sep 14, 2022 11.20 11.48 11.10 11.25 23,638 +0.04(+0.34%)
Sep 13, 2022 11.57 11.61 11.11 11.21 17,967 -0.44(-3.81%)
Sep 12, 2022 11.71 11.85 11.60 11.65 31,038 +0.11(+0.92%)
Sep 09, 2022 11.15 11.55 11.15 11.55 21,677 +0.40(+3.55%)
Sep 08, 2022 10.98 11.30 10.98 11.15 29,559 +0.11(+0.96%)
Sep 07, 2022 11.42 11.42 10.83 11.04 21,402 -0.54(-4.67%)
Sep 06, 2022 11.64 11.75 11.51 11.58 31,572 +0.00(+0.00%)
Sep 02, 2022 11.09 11.71 11.09 11.58 54,907 +0.68(+6.20%)
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.