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 (%)
Dec 31, 2018 7.818 8.127 7.718 8.081 115,086 +0.26(+3.37%)
Dec 28, 2018 7.582 8.018 7.582 7.818 80,285 +0.22(+2.87%)
Dec 27, 2018 7.537 7.727 7.428 7.600 94,177 -0.16(-2.11%)
Dec 26, 2018 7.400 7.782 7.400 7.764 104,566 +0.40(+5.43%)
Dec 24, 2018 7.246 7.418 7.101 7.364 112,223 +0.04(+0.50%)
Dec 21, 2018 7.364 7.537 7.273 7.328 143,059 -0.08(-1.10%)
Dec 20, 2018 7.455 7.614 7.328 7.409 186,004 -0.05(-0.73%)
Dec 19, 2018 7.546 7.727 7.418 7.464 188,593 -0.08(-1.08%)
Dec 18, 2018 7.609 7.764 7.418 7.546 157,201 -0.01(-0.12%)
Dec 17, 2018 7.782 7.845 7.527 7.555 133,417 -0.29(-3.70%)
Dec 14, 2018 8.154 8.154 7.800 7.845 73,016 -0.38(-4.64%)
Dec 13, 2018 8.608 8.692 8.172 8.227 72,487 -0.33(-3.82%)
Dec 12, 2018 8.109 8.899 8.109 8.553 174,334 +0.51(+6.32%)
Dec 11, 2018 7.882 8.072 7.773 8.045 277,115 +0.16(+2.07%)
Dec 10, 2018 7.954 8.127 7.800 7.882 229,808 -0.18(-2.25%)
Dec 07, 2018 8.208 8.326 8.000 8.063 161,781 -0.12(-1.44%)
Dec 06, 2018 7.945 8.281 7.945 8.181 187,996 -0.08(-0.99%)
Dec 04, 2018 8.653 8.844 8.218 8.263 255,943 -0.52(-5.89%)
Dec 03, 2018 8.508 8.817 8.458 8.780 216,668 +0.44(+5.34%)
Nov 30, 2018 8.435 8.445 8.054 8.336 240,525 -0.15(-1.82%)
Nov 29, 2018 8.345 8.508 8.317 8.490 330,752 +0.12(+1.41%)
Nov 28, 2018 8.163 8.399 7.955 8.372 296,695 +0.16(+1.99%)
Nov 27, 2018 8.254 8.417 8.136 8.209 212,993 -0.10(-1.20%)
Nov 26, 2018 8.200 8.553 8.028 8.308 168,613 +0.18(+2.23%)
Nov 23, 2018 8.336 8.435 8.037 8.127 109,707 -0.31(-3.65%)
Nov 21, 2018 8.435 8.435 8.435 0 +0.22(+2.65%)
Nov 20, 2018 8.218 8.268 7.683 8.218 281,089 -0.19(-2.26%)
Nov 19, 2018 8.843 8.979 8.354 8.408 257,518 -0.43(-4.92%)
Nov 16, 2018 8.617 8.906 8.526 8.843 131,670 +0.17(+1.99%)
Nov 15, 2018 8.689 8.771 8.580 8.671 125,434 -0.01(-0.10%)
Nov 14, 2018 8.943 9.097 8.526 8.680 193,551 -0.25(-2.84%)
Nov 13, 2018 8.888 9.187 8.888 8.934 162,652 -0.04(-0.40%)
Nov 12, 2018 8.970 9.106 8.780 8.970 182,269 -0.11(-1.20%)
Nov 09, 2018 9.332 9.414 8.834 9.079 324,486 -0.39(-4.11%)
Nov 08, 2018 9.541 9.767 9.441 9.468 157,326 -0.13(-1.32%)
Nov 07, 2018 9.622 9.740 9.369 9.595 273,131 +0.11(+1.15%)
Nov 06, 2018 9.495 9.668 9.242 9.486 349,631 -0.06(-0.66%)
Nov 05, 2018 10.57 10.60 9.477 9.550 468,966 -1.02(-9.68%)
Nov 02, 2018 10.42 10.68 10.07 10.57 469,291 +0.27(+2.64%)
Nov 01, 2018 9.867 10.61 9.604 10.30 502,669 +0.63(+6.56%)
Oct 31, 2018 10.07 10.69 9.540 9.668 616,817 +0.75(+8.43%)
Oct 30, 2018 8.780 8.988 8.399 8.916 285,660 +0.04(+0.41%)
Oct 29, 2018 9.088 9.170 8.716 8.879 407,506 -0.21(-2.29%)
Oct 26, 2018 9.296 9.409 8.896 9.088 361,018 -0.36(-3.83%)
Oct 25, 2018 9.532 9.731 9.079 9.450 503,793 -0.11(-1.14%)
Oct 24, 2018 9.967 10.13 9.523 9.559 349,221 -0.38(-3.83%)
Oct 23, 2018 9.948 10.01 9.468 9.939 406,919 -0.19(-1.88%)
Oct 22, 2018 10.55 10.61 10.04 10.13 301,058 -0.23(-2.19%)
Oct 19, 2018 10.16 10.79 10.15 10.36 318,967 +0.14(+1.42%)
Oct 18, 2018 10.17 10.29 9.749 10.21 301,211 +0.05(+0.45%)
Oct 17, 2018 10.47 10.59 10.01 10.17 259,327 -0.24(-2.35%)
Oct 16, 2018 10.14 10.70 10.01 10.41 423,969 +0.35(+3.51%)
Oct 15, 2018 9.586 10.22 9.423 10.06 545,414 +0.32(+3.26%)
Oct 12, 2018 10.08 10.56 9.323 9.740 695,769 -0.17(-1.74%)
Oct 11, 2018 9.559 10.13 9.350 9.912 500,103 +0.18(+1.86%)
Oct 10, 2018 9.595 10.04 9.287 9.731 683,466 +0.02(+0.19%)
Oct 09, 2018 11.23 11.49 9.495 9.713 1,666,038 -1.56(-13.83%)
Oct 08, 2018 10.70 11.31 10.48 11.27 844,750 +0.68(+6.42%)
Oct 05, 2018 10.21 10.93 10.15 10.59 688,595 +0.47(+4.66%)
Oct 04, 2018 9.812 10.18 9.776 10.12 707,639 +0.35(+3.62%)
Oct 03, 2018 9.369 10.08 9.332 9.767 900,529 +0.90(+10.11%)
Oct 02, 2018 9.196 9.196 8.807 8.870 258,483 -0.33(-3.55%)
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.