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: 4:10 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 (%)
Feb 26, 2021 11.40 11.40 10.69 11.19 107,207 -0.35(-3.00%)
Feb 25, 2021 11.81 11.88 11.40 11.54 83,013 -0.11(-0.96%)
Feb 24, 2021 11.88 12.08 11.60 11.65 146,361 -0.14(-1.19%)
Feb 23, 2021 12.00 12.02 11.40 11.79 216,464 -0.23(-1.95%)
Feb 22, 2021 11.94 12.24 11.78 12.02 295,717 +0.24(+2.07%)
Feb 19, 2021 11.28 11.87 11.15 11.78 272,182 +0.58(+5.18%)
Feb 18, 2021 10.02 11.24 10.02 11.20 572,981 +1.14(+11.36%)
Feb 17, 2021 9.824 10.10 9.599 10.06 89,892 +0.31(+3.17%)
Feb 16, 2021 9.346 9.786 9.346 9.749 100,038 +0.54(+5.90%)
Feb 12, 2021 8.850 9.253 8.841 9.206 36,839 +0.37(+4.13%)
Feb 11, 2021 8.747 8.953 8.681 8.841 63,916 +0.06(+0.64%)
Feb 10, 2021 8.803 8.925 8.672 8.784 50,082 -0.05(-0.53%)
Feb 09, 2021 8.972 8.972 8.438 8.831 61,020 -0.07(-0.84%)
Feb 08, 2021 8.887 8.972 8.663 8.906 130,508 +0.13(+1.49%)
Feb 05, 2021 8.644 8.803 8.513 8.775 31,606 +0.27(+3.19%)
Feb 04, 2021 8.560 8.597 8.386 8.503 55,561 -0.06(-0.66%)
Feb 03, 2021 8.616 8.756 8.532 8.560 96,012 -0.07(-0.76%)
Feb 02, 2021 8.719 8.756 8.579 8.625 48,730 +0.00(+0.00%)
Feb 01, 2021 8.672 8.861 8.504 8.625 47,399 -0.01(-0.11%)
Jan 29, 2021 8.747 8.859 8.410 8.635 64,708 -0.19(-2.12%)
Jan 28, 2021 8.681 8.859 8.638 8.822 30,087 +0.18(+2.06%)
Jan 27, 2021 8.934 8.934 8.606 8.644 61,282 -0.23(-2.64%)
Jan 26, 2021 9.356 9.459 8.766 8.878 61,287 -0.37(-4.05%)
Jan 25, 2021 9.431 9.440 8.990 9.253 68,846 -0.23(-2.47%)
Jan 22, 2021 9.524 9.665 9.309 9.487 69,940 -0.12(-1.27%)
Jan 21, 2021 9.805 9.871 9.459 9.609 49,304 -0.22(-2.29%)
Jan 20, 2021 10.16 10.22 9.786 9.833 44,101 -0.19(-1.87%)
Jan 19, 2021 9.777 10.10 9.646 10.02 84,550 +0.41(+4.29%)
Jan 15, 2021 9.880 9.936 9.374 9.609 83,288 -0.36(-3.57%)
Jan 14, 2021 9.515 10.20 9.487 9.964 238,553 +0.59(+6.29%)
Jan 13, 2021 9.552 9.609 9.178 9.374 43,697 -0.11(-1.18%)
Jan 12, 2021 9.449 9.763 9.374 9.487 48,807 +0.14(+1.50%)
Jan 11, 2021 9.421 9.440 9.140 9.346 84,816 -0.23(-2.44%)
Jan 08, 2021 9.655 9.758 9.393 9.580 117,671 +0.09(+0.99%)
Jan 07, 2021 9.571 9.646 9.477 9.487 59,421 -0.07(-0.78%)
Jan 06, 2021 9.777 9.824 9.431 9.562 50,996 -0.26(-2.67%)
Jan 05, 2021 9.496 9.918 9.477 9.824 87,292 +0.42(+4.48%)
Jan 04, 2021 9.337 9.487 8.916 9.402 88,435 +0.15(+1.62%)
Dec 31, 2020 9.253 9.253 9.253 51,143 +0.29(+3.24%)
Dec 30, 2020 8.700 9.009 8.700 8.962 51,143 +0.26(+3.01%)
Dec 29, 2020 8.747 8.803 8.550 8.700 51,292 -0.05(-0.54%)
Dec 28, 2020 8.878 8.893 8.719 8.747 39,266 -0.03(-0.32%)
Dec 24, 2020 8.925 8.962 8.738 8.775 15,483 -0.11(-1.26%)
Dec 23, 2020 8.766 8.953 8.728 8.887 49,188 +0.17(+1.93%)
Dec 22, 2020 8.691 8.803 8.616 8.719 56,352 -0.08(-0.96%)
Dec 21, 2020 8.944 9.065 8.756 8.803 67,253 -0.37(-4.08%)
Dec 18, 2020 9.618 9.641 9.178 9.178 62,679 -0.46(-4.76%)
Dec 17, 2020 9.609 9.677 9.487 9.637 61,390 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.576 9.712 51,612 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.730 10.10 55,456 +0.50(+5.17%)
Dec 14, 2020 9.506 9.758 9.309 9.609 126,892 +0.13(+1.38%)
Dec 11, 2020 9.730 9.824 9.384 9.477 81,686 -0.36(-3.62%)
Dec 10, 2020 9.712 9.992 9.712 9.833 49,060 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.618 9.693 120,474 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.768 9.918 141,327 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,409 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,456 +0.30(+2.90%)
Dec 03, 2020 10.17 10.40 10.00 10.32 106,766 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.666 10.03 79,266 +0.32(+3.28%)
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.