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 (%)
Feb 28, 2019 11.60 12.05 11.49 11.98 209,945 +0.33(+2.80%)
Feb 27, 2019 11.27 11.78 11.22 11.66 326,365 +0.44(+3.88%)
Feb 26, 2019 10.44 11.54 10.36 11.22 714,065 +0.94(+9.19%)
Feb 25, 2019 10.35 10.38 10.12 10.28 96,041 -0.05(-0.53%)
Feb 22, 2019 10.43 10.49 10.20 10.33 78,200 -0.05(-0.52%)
Feb 21, 2019 10.40 10.52 10.31 10.39 116,454 +0.05(+0.44%)
Feb 20, 2019 9.878 10.53 9.878 10.34 165,988 +0.54(+5.46%)
Feb 19, 2019 9.642 9.833 9.588 9.806 61,463 +0.15(+1.60%)
Feb 15, 2019 9.424 9.706 9.370 9.651 110,581 +0.32(+3.40%)
Feb 14, 2019 9.170 9.397 9.116 9.333 56,814 +0.06(+0.69%)
Feb 13, 2019 9.352 9.388 9.079 9.270 213,853 -0.06(-0.68%)
Feb 12, 2019 9.306 9.388 9.170 9.333 48,595 +0.12(+1.28%)
Feb 11, 2019 8.979 9.270 8.934 9.215 60,511 +0.23(+2.53%)
Feb 08, 2019 8.907 9.061 8.870 8.988 116,859 +0.02(+0.20%)
Feb 07, 2019 9.243 9.261 8.870 8.970 98,534 -0.30(-3.23%)
Feb 06, 2019 9.043 9.343 9.043 9.270 92,115 +0.16(+1.79%)
Feb 05, 2019 9.125 9.234 8.852 9.107 171,682 -0.17(-1.86%)
Feb 04, 2019 9.524 9.579 9.170 9.279 112,470 -0.35(-3.68%)
Feb 01, 2019 9.488 9.697 9.470 9.633 119,723 +0.15(+1.63%)
Jan 31, 2019 9.343 9.533 9.343 9.479 49,315 +0.13(+1.36%)
Jan 30, 2019 9.333 9.533 9.188 9.352 110,502 +0.10(+1.08%)
Jan 29, 2019 9.370 9.370 9.215 9.252 33,628 -0.05(-0.59%)
Jan 28, 2019 9.415 9.470 9.243 9.306 43,225 -0.22(-2.29%)
Jan 25, 2019 9.324 9.533 9.252 9.524 73,023 +0.27(+2.94%)
Jan 24, 2019 9.261 9.397 9.170 9.252 40,338 -0.01(-0.10%)
Jan 23, 2019 9.279 9.397 9.170 9.261 63,048 -0.01(-0.10%)
Jan 22, 2019 9.542 9.642 9.179 9.270 112,739 -0.35(-3.59%)
Jan 18, 2019 9.778 9.824 9.588 9.615 67,186 -0.05(-0.47%)
Jan 17, 2019 9.542 9.688 9.433 9.660 92,948 +0.12(+1.24%)
Jan 16, 2019 9.352 9.660 9.352 9.542 98,566 +0.19(+2.04%)
Jan 15, 2019 9.197 9.388 9.197 9.352 61,750 +0.11(+1.18%)
Jan 14, 2019 9.324 9.388 9.225 9.243 78,894 -0.12(-1.26%)
Jan 11, 2019 9.424 9.470 9.215 9.361 73,904 -0.03(-0.29%)
Jan 10, 2019 9.270 9.415 9.161 9.388 71,361 +0.09(+0.98%)
Jan 09, 2019 8.998 9.406 8.988 9.297 130,524 +0.39(+4.38%)
Jan 08, 2019 8.907 8.986 8.761 8.907 80,779 +0.12(+1.34%)
Jan 07, 2019 8.308 8.843 8.153 8.789 102,663 +0.48(+5.79%)
Jan 04, 2019 8.344 8.535 8.235 8.308 165,872 +0.11(+1.33%)
Jan 03, 2019 8.217 8.362 7.999 8.199 108,068 -0.08(-0.99%)
Jan 02, 2019 7.990 8.317 7.795 8.280 84,816 +0.20(+2.47%)
Dec 31, 2018 7.817 8.126 7.717 8.081 115,097 +0.26(+3.37%)
Dec 28, 2018 7.581 8.017 7.581 7.817 80,292 +0.22(+2.87%)
Dec 27, 2018 7.536 7.726 7.427 7.599 94,186 -0.16(-2.11%)
Dec 26, 2018 7.400 7.781 7.400 7.763 104,576 +0.40(+5.43%)
Dec 24, 2018 7.245 7.418 7.100 7.363 112,233 +0.04(+0.50%)
Dec 21, 2018 7.363 7.536 7.272 7.327 143,073 -0.08(-1.10%)
Dec 20, 2018 7.454 7.613 7.327 7.409 186,021 -0.05(-0.73%)
Dec 19, 2018 7.545 7.726 7.418 7.463 188,611 -0.08(-1.08%)
Dec 18, 2018 7.608 7.763 7.418 7.545 157,216 -0.01(-0.12%)
Dec 17, 2018 7.781 7.844 7.527 7.554 133,430 -0.29(-3.70%)
Dec 14, 2018 8.153 8.153 7.799 7.844 73,023 -0.38(-4.64%)
Dec 13, 2018 8.607 8.691 8.171 8.226 72,494 -0.33(-3.82%)
Dec 12, 2018 8.108 8.898 8.108 8.553 174,351 +0.51(+6.32%)
Dec 11, 2018 7.881 8.071 7.772 8.044 277,141 +0.16(+2.07%)
Dec 10, 2018 7.953 8.126 7.799 7.881 229,830 -0.18(-2.25%)
Dec 07, 2018 8.208 8.326 7.999 8.062 161,797 -0.12(-1.44%)
Dec 06, 2018 7.944 8.280 7.944 8.180 188,014 -0.08(-0.99%)
Dec 04, 2018 8.653 8.843 8.217 8.262 255,967 -0.52(-5.89%)
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.