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: 7:00 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 (%)
Jul 31, 2020 5.733 5.844 5.640 5.844 116,857 +0.14(+2.44%)
Jul 30, 2020 5.566 5.825 5.371 5.705 88,549 +0.17(+3.02%)
Jul 29, 2020 5.380 5.566 5.380 5.538 47,404 +0.14(+2.58%)
Jul 28, 2020 5.399 5.538 5.362 5.399 63,759 +0.04(+0.69%)
Jul 27, 2020 5.352 5.473 5.269 5.362 42,935 +0.02(+0.35%)
Jul 24, 2020 5.417 5.454 5.325 5.343 50,882 -0.12(-2.21%)
Jul 23, 2020 5.492 5.529 5.371 5.464 53,991 +0.00(+0.00%)
Jul 22, 2020 5.510 5.538 5.390 5.464 80,353 -0.01(-0.17%)
Jul 21, 2020 5.185 5.519 5.185 5.473 79,446 +0.30(+5.73%)
Jul 20, 2020 5.269 5.315 5.176 5.176 42,591 -0.12(-2.28%)
Jul 17, 2020 5.334 5.482 5.250 5.297 79,449 -0.06(-1.04%)
Jul 16, 2020 5.371 5.510 5.352 5.352 36,259 -0.12(-2.20%)
Jul 15, 2020 5.519 5.649 5.473 5.473 72,442 +0.04(+0.68%)
Jul 14, 2020 5.325 5.464 5.306 5.436 63,683 +0.03(+0.51%)
Jul 13, 2020 5.287 5.519 5.287 5.408 59,932 +0.15(+2.82%)
Jul 10, 2020 5.325 5.408 5.204 5.260 80,096 -0.10(-1.90%)
Jul 09, 2020 5.659 5.659 5.334 5.362 85,696 -0.26(-4.62%)
Jul 08, 2020 5.798 5.844 5.612 5.621 66,663 -0.17(-2.88%)
Jul 07, 2020 5.900 5.900 5.761 5.788 59,944 -0.19(-3.26%)
Jul 06, 2020 5.798 6.039 5.788 5.983 74,295 +0.22(+3.86%)
Jul 02, 2020 5.788 5.992 5.714 5.761 65,435 +0.06(+1.14%)
Jul 01, 2020 5.761 5.955 5.621 5.696 40,124 -0.11(-1.92%)
Jun 30, 2020 5.640 5.881 5.631 5.807 81,975 +0.17(+2.96%)
Jun 29, 2020 5.742 5.890 5.621 5.640 65,304 -0.06(-0.98%)
Jun 26, 2020 5.909 5.909 5.584 5.696 64,681 -0.19(-3.31%)
Jun 25, 2020 5.705 5.946 5.659 5.890 102,741 +0.21(+3.76%)
Jun 24, 2020 5.900 5.900 5.594 5.677 57,874 -0.32(-5.26%)
Jun 23, 2020 5.881 6.030 5.835 5.992 46,714 +0.14(+2.38%)
Jun 22, 2020 5.733 5.881 5.705 5.853 36,330 +0.03(+0.48%)
Jun 19, 2020 5.946 5.974 5.751 5.825 86,888 -0.05(-0.79%)
Jun 18, 2020 5.900 6.178 5.825 5.872 80,138 -0.13(-2.16%)
Jun 17, 2020 6.243 6.243 5.955 6.002 73,139 -0.21(-3.43%)
Jun 16, 2020 6.345 6.493 6.058 6.215 111,278 +0.09(+1.52%)
Jun 15, 2020 5.742 6.252 5.723 6.122 101,182 +0.09(+1.54%)
Jun 12, 2020 6.224 6.308 5.825 6.030 167,092 +0.11(+1.88%)
Jun 11, 2020 5.955 6.391 5.835 5.918 249,744 -0.67(-10.14%)
Jun 10, 2020 6.837 6.837 6.364 6.586 142,125 -0.26(-3.79%)
Jun 09, 2020 6.957 6.957 6.628 6.846 219,343 -0.26(-3.66%)
Jun 08, 2020 7.291 7.331 6.939 7.106 136,494 +0.13(+1.86%)
Jun 05, 2020 6.493 7.467 6.484 6.976 240,721 +0.61(+9.62%)
Jun 04, 2020 6.197 6.419 6.122 6.364 103,977 +0.16(+2.54%)
Jun 03, 2020 6.271 6.289 5.955 6.206 110,411 +0.11(+1.83%)
Jun 02, 2020 6.261 6.289 6.002 6.095 106,892 -0.03(-0.45%)
Jun 01, 2020 6.002 6.177 5.881 6.122 109,331 +0.14(+2.33%)
May 29, 2020 5.844 5.983 5.742 5.983 112,868 +0.09(+1.57%)
May 28, 2020 6.020 6.020 5.779 5.890 103,878 -0.06(-0.94%)
May 27, 2020 5.992 6.112 5.688 5.946 165,688 -0.03(-0.46%)
May 26, 2020 5.550 5.974 5.534 5.974 315,043 +0.63(+11.72%)
May 22, 2020 5.338 5.365 5.116 5.347 84,501 -0.05(-0.85%)
May 21, 2020 5.513 5.596 5.301 5.393 109,732 -0.07(-1.35%)
May 20, 2020 4.831 5.522 4.831 5.467 164,330 +0.65(+13.38%)
May 19, 2020 4.978 4.978 4.683 4.821 129,972 -0.14(-2.79%)
May 18, 2020 4.877 5.043 4.821 4.960 45,070 +0.35(+7.60%)
May 15, 2020 4.480 4.738 4.471 4.609 123,444 +0.05(+1.01%)
May 14, 2020 4.563 4.748 4.305 4.563 100,762 -0.02(-0.40%)
May 13, 2020 5.033 5.033 4.569 4.582 160,138 -0.53(-10.45%)
May 12, 2020 5.080 5.208 4.987 5.116 128,098 +0.10(+2.02%)
May 11, 2020 5.209 5.209 4.831 5.015 146,420 -0.10(-1.98%)
May 08, 2020 5.015 5.135 4.803 5.116 119,213 +0.33(+6.94%)
May 07, 2020 4.287 5.070 4.287 4.785 387,918 +0.52(+12.10%)
May 06, 2020 4.655 4.655 4.259 4.268 103,946 -0.23(-5.12%)
May 05, 2020 4.443 4.665 4.418 4.499 167,745 +0.12(+2.74%)
May 04, 2020 4.259 4.425 4.130 4.379 139,665 +0.06(+1.50%)
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.