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 (%)
Feb 26, 2021 11.40 11.40 10.69 11.19 107,217 -0.35(-3.00%)
Feb 25, 2021 11.81 11.88 11.40 11.54 83,020 -0.11(-0.96%)
Feb 24, 2021 11.88 12.08 11.60 11.65 146,375 -0.14(-1.19%)
Feb 23, 2021 12.00 12.02 11.40 11.79 216,485 -0.23(-1.95%)
Feb 22, 2021 11.94 12.24 11.78 12.02 295,745 +0.24(+2.07%)
Feb 19, 2021 11.28 11.87 11.15 11.78 272,208 +0.58(+5.18%)
Feb 18, 2021 10.02 11.24 10.02 11.20 573,035 +1.14(+11.36%)
Feb 17, 2021 9.823 10.09 9.598 10.06 89,901 +0.31(+3.17%)
Feb 16, 2021 9.345 9.786 9.345 9.748 100,047 +0.54(+5.90%)
Feb 12, 2021 8.849 9.252 8.840 9.205 36,842 +0.37(+4.13%)
Feb 11, 2021 8.746 8.952 8.681 8.840 63,922 +0.06(+0.64%)
Feb 10, 2021 8.802 8.924 8.671 8.784 50,086 -0.05(-0.53%)
Feb 09, 2021 8.971 8.971 8.437 8.830 61,026 -0.07(-0.84%)
Feb 08, 2021 8.887 8.971 8.662 8.905 130,521 +0.13(+1.49%)
Feb 05, 2021 8.643 8.802 8.512 8.774 31,609 +0.27(+3.19%)
Feb 04, 2021 8.559 8.596 8.386 8.503 55,567 -0.06(-0.66%)
Feb 03, 2021 8.615 8.755 8.531 8.559 96,021 -0.07(-0.76%)
Feb 02, 2021 8.718 8.755 8.578 8.624 48,734 +0.00(+0.00%)
Feb 01, 2021 8.671 8.861 8.503 8.624 47,404 -0.01(-0.11%)
Jan 29, 2021 8.746 8.858 8.409 8.634 64,714 -0.19(-2.12%)
Jan 28, 2021 8.681 8.858 8.637 8.821 30,090 +0.18(+2.06%)
Jan 27, 2021 8.933 8.933 8.606 8.643 61,287 -0.23(-2.64%)
Jan 26, 2021 9.355 9.458 8.765 8.877 61,293 -0.37(-4.05%)
Jan 25, 2021 9.430 9.439 8.990 9.252 68,852 -0.23(-2.47%)
Jan 22, 2021 9.523 9.664 9.308 9.486 69,947 -0.12(-1.27%)
Jan 21, 2021 9.804 9.870 9.458 9.608 49,309 -0.22(-2.29%)
Jan 20, 2021 10.16 10.22 9.786 9.832 44,105 -0.19(-1.87%)
Jan 19, 2021 9.776 10.09 9.645 10.02 84,558 +0.41(+4.29%)
Jan 15, 2021 9.879 9.935 9.374 9.608 83,296 -0.36(-3.57%)
Jan 14, 2021 9.514 10.20 9.486 9.963 238,575 +0.59(+6.29%)
Jan 13, 2021 9.551 9.608 9.177 9.374 43,701 -0.11(-1.18%)
Jan 12, 2021 9.448 9.762 9.374 9.486 48,811 +0.14(+1.50%)
Jan 11, 2021 9.420 9.439 9.139 9.345 84,824 -0.23(-2.44%)
Jan 08, 2021 9.654 9.757 9.392 9.580 117,682 +0.09(+0.99%)
Jan 07, 2021 9.570 9.645 9.477 9.486 59,426 -0.07(-0.78%)
Jan 06, 2021 9.776 9.823 9.430 9.561 51,000 -0.26(-2.67%)
Jan 05, 2021 9.495 9.917 9.477 9.823 87,301 +0.42(+4.48%)
Jan 04, 2021 9.336 9.486 8.915 9.402 88,443 +0.15(+1.62%)
Dec 31, 2020 9.252 9.252 9.252 51,148 +0.29(+3.24%)
Dec 30, 2020 8.699 9.008 8.699 8.961 51,148 +0.26(+3.01%)
Dec 29, 2020 8.746 8.802 8.549 8.699 51,297 -0.05(-0.54%)
Dec 28, 2020 8.877 8.892 8.718 8.746 39,269 -0.03(-0.32%)
Dec 24, 2020 8.924 8.961 8.737 8.774 15,484 -0.11(-1.26%)
Dec 23, 2020 8.765 8.952 8.727 8.887 49,192 +0.17(+1.93%)
Dec 22, 2020 8.690 8.802 8.615 8.718 56,357 -0.08(-0.96%)
Dec 21, 2020 8.943 9.065 8.755 8.802 67,259 -0.37(-4.08%)
Dec 18, 2020 9.617 9.640 9.177 9.177 62,685 -0.46(-4.76%)
Dec 17, 2020 9.608 9.676 9.486 9.636 61,395 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.575 9.711 51,617 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.729 10.10 55,461 +0.50(+5.17%)
Dec 14, 2020 9.505 9.757 9.308 9.608 126,904 +0.13(+1.38%)
Dec 11, 2020 9.729 9.823 9.383 9.477 81,694 -0.36(-3.62%)
Dec 10, 2020 9.711 9.992 9.711 9.832 49,064 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.617 9.692 120,486 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.767 9.917 141,341 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,416 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,462 +0.30(+2.90%)
Dec 03, 2020 10.17 10.39 10.00 10.32 106,776 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.665 10.03 79,273 +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.