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 29, 2020 5.845 5.984 5.743 5.984 112,857 +0.09(+1.57%)
May 28, 2020 6.021 6.021 5.780 5.891 103,869 -0.06(-0.94%)
May 27, 2020 5.993 6.113 5.689 5.947 165,672 -0.03(-0.46%)
May 26, 2020 5.550 5.974 5.535 5.974 315,014 +0.63(+11.72%)
May 22, 2020 5.338 5.366 5.117 5.347 84,493 -0.05(-0.85%)
May 21, 2020 5.513 5.596 5.301 5.393 109,722 -0.07(-1.35%)
May 20, 2020 4.831 5.523 4.831 5.467 164,314 +0.65(+13.38%)
May 19, 2020 4.979 4.979 4.684 4.822 129,959 -0.14(-2.79%)
May 18, 2020 4.877 5.043 4.822 4.960 45,065 +0.35(+7.60%)
May 15, 2020 4.481 4.739 4.472 4.610 123,432 +0.05(+1.01%)
May 14, 2020 4.564 4.748 4.306 4.564 100,752 -0.02(-0.40%)
May 13, 2020 5.034 5.034 4.570 4.582 160,123 -0.53(-10.45%)
May 12, 2020 5.080 5.209 4.988 5.117 128,086 +0.10(+2.02%)
May 11, 2020 5.209 5.209 4.831 5.015 146,406 -0.10(-1.98%)
May 08, 2020 5.015 5.135 4.803 5.117 119,202 +0.33(+6.94%)
May 07, 2020 4.287 5.071 4.287 4.785 387,881 +0.52(+12.10%)
May 06, 2020 4.656 4.656 4.259 4.269 103,937 -0.23(-5.12%)
May 05, 2020 4.444 4.665 4.418 4.499 167,729 +0.12(+2.74%)
May 04, 2020 4.259 4.425 4.130 4.379 139,652 +0.06(+1.50%)
May 01, 2020 4.637 4.637 4.213 4.315 78,636 -0.33(-7.14%)
Apr 30, 2020 4.960 5.034 4.564 4.647 121,180 -0.22(-4.55%)
Apr 29, 2020 4.601 4.951 4.425 4.868 219,256 +0.44(+10.00%)
Apr 28, 2020 4.186 4.453 4.149 4.425 114,126 +0.17(+3.90%)
Apr 27, 2020 4.352 4.352 4.057 4.259 99,452 -0.07(-1.70%)
Apr 24, 2020 4.508 4.536 4.103 4.333 94,472 -0.09(-2.08%)
Apr 23, 2020 4.121 4.490 4.121 4.425 155,427 +0.30(+7.14%)
Apr 22, 2020 3.983 4.204 3.983 4.130 105,918 +0.15(+3.70%)
Apr 21, 2020 4.038 4.112 3.808 3.983 136,468 -0.13(-3.14%)
Apr 20, 2020 4.149 4.389 4.047 4.112 151,353 -0.20(-4.70%)
Apr 17, 2020 4.020 4.446 3.983 4.315 194,693 +0.41(+10.38%)
Apr 16, 2020 4.094 4.149 3.789 3.909 125,280 -0.13(-3.20%)
Apr 15, 2020 4.453 4.475 3.951 4.038 146,869 -0.45(-10.06%)
Apr 14, 2020 4.674 4.859 4.379 4.490 243,888 -0.18(-3.94%)
Apr 13, 2020 5.071 5.071 4.582 4.674 135,711 -0.22(-4.52%)
Apr 09, 2020 4.988 5.200 4.702 4.896 267,581 +0.06(+1.14%)
Apr 08, 2020 4.748 4.877 4.573 4.840 102,407 +0.15(+3.14%)
Apr 07, 2020 4.868 5.015 4.601 4.693 173,668 +0.13(+2.83%)
Apr 06, 2020 4.490 4.628 4.250 4.564 177,738 +0.30(+6.91%)
Apr 03, 2020 4.435 4.472 4.020 4.269 211,288 -0.24(-5.32%)
Apr 02, 2020 4.269 4.850 4.149 4.508 172,094 +0.30(+7.00%)
Apr 01, 2020 4.647 4.684 4.103 4.213 219,013 -0.47(-10.04%)
Mar 31, 2020 4.702 4.979 4.656 4.684 193,781 +0.04(+0.79%)
Mar 30, 2020 4.776 4.942 4.250 4.647 299,098 +0.08(+1.82%)
Mar 27, 2020 5.080 5.080 4.389 4.564 382,228 -0.41(-8.33%)
Mar 26, 2020 4.988 5.301 4.748 4.979 312,435 +0.02(+0.37%)
Mar 25, 2020 4.508 5.301 4.444 4.960 378,723 +0.38(+8.25%)
Mar 24, 2020 4.693 4.951 4.458 4.582 281,770 +0.08(+1.84%)
Mar 23, 2020 5.117 5.117 4.398 4.499 283,406 -0.76(-14.39%)
Mar 20, 2020 5.808 6.094 5.237 5.255 474,965 -0.61(-10.38%)
Mar 19, 2020 5.145 5.891 5.089 5.864 319,232 +0.53(+10.03%)
Mar 18, 2020 5.652 5.965 4.967 5.329 232,147 -0.65(-10.94%)
Mar 17, 2020 6.177 6.472 5.864 5.984 149,490 -0.14(-2.26%)
Mar 16, 2020 6.435 6.693 6.113 6.122 223,976 -0.77(-11.23%)
Mar 13, 2020 6.823 6.905 6.242 6.896 330,816 +0.30(+4.62%)
Mar 12, 2020 6.389 6.841 6.223 6.592 448,393 -0.19(-2.85%)
Mar 11, 2020 6.786 6.979 6.620 6.786 336,231 -0.14(-2.00%)
Mar 10, 2020 6.740 7.071 6.675 6.924 326,114 +0.48(+7.44%)
Mar 09, 2020 7.182 7.182 6.315 6.445 301,736 -1.27(-16.49%)
Mar 06, 2020 7.791 7.920 7.560 7.717 303,591 -0.22(-2.79%)
Mar 05, 2020 7.883 7.957 7.791 7.938 263,324 -0.04(-0.46%)
Mar 04, 2020 8.058 8.058 7.809 7.975 249,273 -0.02(-0.23%)
Mar 03, 2020 8.471 8.471 7.929 7.993 307,289 -0.48(-5.63%)
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.