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 (%)
May 31, 2018 5.558 5.784 5.558 5.738 21,558 +0.09(+1.60%)
May 30, 2018 5.558 5.693 5.558 5.648 29,071 +0.11(+1.96%)
May 29, 2018 5.675 5.810 5.495 5.540 31,553 -0.18(-3.15%)
May 25, 2018 5.720 5.720 5.720 0 +0.23(+4.10%)
May 24, 2018 5.585 5.720 5.495 5.495 28,271 -0.18(-3.17%)
May 23, 2018 5.765 5.765 5.495 5.675 102,306 -0.14(-2.33%)
May 22, 2018 5.990 6.050 5.676 5.810 34,127 -0.18(-3.01%)
May 21, 2018 5.945 6.049 5.855 5.990 38,315 +0.05(+0.76%)
May 18, 2018 6.204 6.215 5.900 5.945 50,571 -0.27(-4.35%)
May 17, 2018 6.125 6.260 6.035 6.215 36,616 +0.14(+2.22%)
May 16, 2018 6.035 6.107 6.035 6.080 15,250 +0.00(+0.00%)
May 15, 2018 6.080 6.125 5.990 6.080 61,220 +0.05(+0.75%)
May 14, 2018 6.035 6.322 5.990 6.035 110,379 +0.02(+0.30%)
May 11, 2018 5.900 6.035 5.810 6.017 66,660 +0.07(+1.21%)
May 10, 2018 5.765 5.990 5.630 5.945 33,369 +0.23(+3.94%)
May 09, 2018 5.871 5.945 5.675 5.720 50,527 -0.23(-3.79%)
May 08, 2018 5.900 5.990 5.810 5.945 36,388 +0.09(+1.54%)
May 07, 2018 5.900 5.990 5.749 5.855 53,362 -0.14(-2.26%)
May 04, 2018 5.945 6.035 5.720 5.990 41,127 +0.14(+2.31%)
May 03, 2018 5.990 5.990 5.720 5.855 54,058 -0.09(-1.52%)
May 02, 2018 5.314 5.945 5.314 5.945 157,419 +0.77(+14.78%)
May 01, 2018 5.044 5.269 5.044 5.179 26,418 +0.09(+1.77%)
Apr 30, 2018 5.134 5.360 4.999 5.089 75,445 -0.05(-1.05%)
Apr 27, 2018 5.089 5.314 5.044 5.143 26,869 +0.01(+0.18%)
Apr 26, 2018 5.314 5.314 5.089 5.134 32,309 -0.14(-2.56%)
Apr 25, 2018 5.269 5.314 5.224 5.269 26,487 +0.05(+0.86%)
Apr 24, 2018 5.314 5.405 5.179 5.224 18,172 -0.09(-1.69%)
Apr 23, 2018 5.314 5.486 5.274 5.314 43,058 +0.00(+0.00%)
Apr 20, 2018 5.405 5.495 5.224 5.314 65,420 -0.05(-0.84%)
Apr 19, 2018 5.630 5.720 5.269 5.360 55,714 -0.27(-4.80%)
Apr 18, 2018 5.495 5.675 5.450 5.630 74,865 +0.23(+4.17%)
Apr 17, 2018 5.405 5.405 5.314 5.405 24,529 +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.