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 )

20.83 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Jul 31, 2019 10.27 11.47 10.25 11.39 574,291 +1.78(+18.48%)
Jul 30, 2019 9.157 9.749 9.093 9.613 120,290 +0.46(+4.98%)
Jul 29, 2019 9.057 9.248 8.993 9.157 60,144 +0.05(+0.50%)
Jul 26, 2019 9.066 9.157 8.993 9.111 50,376 +0.05(+0.60%)
Jul 25, 2019 9.121 9.139 8.911 9.057 148,421 -0.21(-2.26%)
Jul 24, 2019 9.439 9.439 9.230 9.266 65,104 -0.15(-1.64%)
Jul 23, 2019 9.467 9.540 9.348 9.421 54,474 -0.04(-0.39%)
Jul 22, 2019 9.348 9.549 9.266 9.458 76,752 +0.06(+0.68%)
Jul 19, 2019 9.385 9.449 9.221 9.394 79,460 -0.03(-0.29%)
Jul 18, 2019 9.275 9.458 9.148 9.421 87,176 +0.16(+1.77%)
Jul 17, 2019 9.330 9.330 9.184 9.257 84,523 -0.01(-0.10%)
Jul 16, 2019 9.430 9.449 9.230 9.266 60,585 -0.18(-1.93%)
Jul 15, 2019 9.558 9.649 9.367 9.449 62,308 -0.18(-1.89%)
Jul 12, 2019 9.859 9.921 9.576 9.631 55,095 -0.21(-2.13%)
Jul 11, 2019 9.594 9.877 9.585 9.840 62,675 +0.19(+1.98%)
Jul 10, 2019 9.585 9.713 9.540 9.649 149,558 +0.19(+2.02%)
Jul 09, 2019 9.485 9.695 9.385 9.458 80,451 -0.04(-0.38%)
Jul 08, 2019 9.485 9.685 9.467 9.494 89,639 -0.07(-0.76%)
Jul 05, 2019 9.558 9.631 9.357 9.567 98,886 +0.16(+1.74%)
Jul 03, 2019 9.321 9.430 9.203 9.403 37,535 +0.08(+0.88%)
Jul 02, 2019 9.722 9.767 9.275 9.321 112,669 -0.40(-4.12%)
Jul 01, 2019 9.995 10.18 9.585 9.722 127,260 -0.12(-1.20%)
Jun 28, 2019 9.786 9.904 9.749 9.840 82,753 +0.11(+1.12%)
Jun 27, 2019 9.531 9.804 9.521 9.731 119,837 +0.18(+1.91%)
Jun 26, 2019 9.458 9.767 9.458 9.549 59,538 +0.10(+1.06%)
Jun 25, 2019 9.749 9.749 9.385 9.449 79,534 -0.28(-2.90%)
Jun 24, 2019 9.658 9.758 9.622 9.731 77,075 +0.07(+0.75%)
Jun 21, 2019 9.758 9.813 9.567 9.658 67,717 -0.10(-1.03%)
Jun 20, 2019 9.567 9.942 9.567 9.758 109,806 +0.35(+3.68%)
Jun 19, 2019 9.503 9.512 9.221 9.412 204,596 -0.11(-1.15%)
Jun 18, 2019 9.421 9.658 9.421 9.521 231,631 +0.10(+1.06%)
Jun 17, 2019 9.275 9.439 9.166 9.421 334,758 +0.06(+0.68%)
Jun 14, 2019 9.704 9.704 9.357 9.357 162,653 -0.38(-3.93%)
Jun 13, 2019 9.950 9.950 9.704 9.740 86,896 -0.05(-0.56%)
Jun 12, 2019 9.950 10.00 9.749 9.795 120,589 -0.15(-1.47%)
Jun 11, 2019 9.968 10.01 9.890 9.941 115,506 +0.08(+0.83%)
Jun 10, 2019 9.840 9.968 9.795 9.859 128,956 -0.04(-0.37%)
Jun 07, 2019 9.859 9.959 9.658 9.895 148,385 +0.06(+0.65%)
Jun 06, 2019 10.15 10.27 9.756 9.831 127,437 -0.32(-3.14%)
Jun 05, 2019 10.06 10.20 9.762 10.15 153,669 +0.24(+2.39%)
Jun 04, 2019 9.840 9.922 9.740 9.913 139,606 +0.03(+0.28%)
Jun 03, 2019 10.11 10.13 9.749 9.886 121,926 -0.15(-1.54%)
May 31, 2019 10.09 10.15 9.922 10.04 119,849 -0.08(-0.81%)
May 30, 2019 10.07 10.20 9.986 10.12 82,258 +0.05(+0.54%)
May 29, 2019 10.20 10.22 9.886 10.07 118,817 -0.16(-1.60%)
May 28, 2019 10.34 10.46 10.20 10.23 118,915 +0.02(+0.18%)
May 24, 2019 10.21 10.37 10.04 10.21 76,416 +0.05(+0.54%)
May 23, 2019 10.46 10.46 9.959 10.16 148,966 -0.39(-3.71%)
May 22, 2019 10.66 10.67 10.50 10.55 84,052 -0.06(-0.60%)
May 21, 2019 10.66 10.66 10.38 10.61 175,588 +0.11(+1.04%)
May 20, 2019 10.91 10.93 10.47 10.50 114,241 -0.21(-1.95%)
May 17, 2019 11.14 11.14 10.64 10.71 192,854 -0.39(-3.52%)
May 16, 2019 11.03 11.16 10.96 11.10 71,833 +0.07(+0.66%)
May 15, 2019 10.91 11.06 10.73 11.03 126,202 +0.08(+0.75%)
May 14, 2019 10.63 11.11 10.57 10.95 87,558 +0.39(+3.70%)
May 13, 2019 10.69 10.89 10.42 10.56 187,428 -0.14(-1.28%)
May 10, 2019 10.89 11.01 10.57 10.70 153,051 -0.25(-2.24%)
May 09, 2019 10.77 11.05 10.60 10.94 145,164 +0.05(+0.42%)
May 08, 2019 10.61 11.00 10.58 10.90 161,738 +0.21(+1.96%)
May 07, 2019 10.54 10.71 10.34 10.69 113,676 +0.02(+0.17%)
May 06, 2019 10.55 10.67 10.29 10.67 146,462 +0.00(+0.00%)
May 03, 2019 10.88 10.90 10.51 10.67 184,387 -0.19(-1.76%)
May 02, 2019 11.29 11.47 10.81 10.86 162,034 -0.49(-4.33%)
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.