Skip to main content

North American Construction Group Ltd (NY: NOA )

22.07 +0.28 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.98 25.08 24.81 24.93 37,617 +0.09(+0.36%)
Feb 28, 2024 24.93 25.02 24.57 24.84 47,391 -0.16(-0.64%)
Feb 27, 2024 24.90 25.05 24.79 25.00 43,552 +0.11(+0.44%)
Feb 26, 2024 24.59 24.97 24.32 24.89 34,358 +0.30(+1.22%)
Feb 23, 2024 24.32 24.83 24.23 24.59 50,588 +0.14(+0.57%)
Feb 22, 2024 24.22 24.53 24.15 24.45 53,168 +0.33(+1.36%)
Feb 21, 2024 23.97 24.25 23.95 24.12 25,673 +0.20(+0.83%)
Feb 20, 2024 24.27 24.27 23.60 23.92 43,146 -0.34(-1.40%)
Feb 16, 2024 24.23 24.38 23.92 24.26 57,506 -0.08(-0.33%)
Feb 15, 2024 24.05 24.40 23.90 24.34 78,175 +0.58(+2.43%)
Feb 14, 2024 23.59 23.92 23.27 23.76 47,771 +0.37(+1.58%)
Feb 13, 2024 23.53 23.53 23.09 23.40 110,291 -0.23(-0.97%)
Feb 12, 2024 23.50 23.65 23.36 23.62 60,396 +0.12(+0.51%)
Feb 09, 2024 23.41 23.57 23.16 23.50 59,074 +0.22(+0.94%)
Feb 08, 2024 22.18 23.32 22.18 23.29 56,779 +1.08(+4.84%)
Feb 07, 2024 22.50 22.54 22.09 22.21 40,585 -0.14(-0.62%)
Feb 06, 2024 21.84 22.71 21.64 22.35 120,469 +0.37(+1.68%)
Feb 05, 2024 22.22 22.32 21.94 21.98 60,464 -0.35(-1.56%)
Feb 02, 2024 22.65 22.65 22.14 22.33 45,303 -0.21(-0.93%)
Feb 01, 2024 22.93 23.45 22.48 22.54 89,540 -0.36(-1.57%)
Jan 31, 2024 23.77 24.57 22.86 22.90 99,052 -0.79(-3.32%)
Jan 30, 2024 23.39 23.68 23.34 23.68 56,339 +0.08(+0.34%)
Jan 29, 2024 23.67 23.68 23.41 23.60 65,844 -0.21(-0.88%)
Jan 26, 2024 23.44 23.83 23.35 23.81 87,089 +0.54(+2.31%)
Jan 25, 2024 23.83 23.85 22.83 23.28 110,336 -0.10(-0.43%)
Jan 24, 2024 23.36 23.64 23.15 23.38 66,816 +0.09(+0.38%)
Jan 23, 2024 23.24 23.36 23.21 23.29 38,235 -0.05(-0.21%)
Jan 22, 2024 23.41 23.63 23.23 23.34 76,565 +0.18(+0.77%)
Jan 19, 2024 22.79 23.23 22.55 23.16 61,167 +0.45(+1.97%)
Jan 18, 2024 22.40 22.79 22.03 22.71 50,743 +0.36(+1.60%)
Jan 17, 2024 21.48 22.35 21.47 22.35 95,176 +0.71(+3.27%)
Jan 16, 2024 21.61 21.73 21.25 21.64 33,990 +0.05(+0.23%)
Jan 12, 2024 21.70 21.91 21.54 21.59 50,510 +0.17(+0.79%)
Jan 11, 2024 20.95 21.52 20.78 21.42 50,245 +0.62(+2.97%)
Jan 10, 2024 20.53 20.91 20.53 20.81 27,571 +0.14(+0.67%)
Jan 09, 2024 20.21 20.92 20.05 20.67 69,845 +0.46(+2.27%)
Jan 08, 2024 20.68 20.68 20.09 20.21 58,390 -0.54(-2.59%)
Jan 05, 2024 20.51 20.85 20.51 20.75 30,255 +0.18(+0.87%)
Jan 04, 2024 21.13 21.25 20.37 20.57 44,215 -0.43(-2.04%)
Jan 03, 2024 20.87 21.04 20.48 21.00 56,474 +0.18(+0.86%)
Jan 02, 2024 20.80 20.98 20.75 20.82 50,050 +0.05(+0.24%)
Dec 29, 2023 20.72 21.03 20.59 20.77 32,939 -0.03(-0.14%)
Dec 28, 2023 21.06 21.06 20.74 20.80 35,220 -0.36(-1.69%)
Dec 27, 2023 21.31 21.51 21.11 21.15 23,848 -0.06(-0.28%)
Dec 26, 2023 21.32 21.44 20.98 21.21 51,203 +0.13(+0.61%)
Dec 22, 2023 21.15 21.59 20.96 21.08 50,103 +0.14(+0.67%)
Dec 21, 2023 20.65 21.04 20.65 20.95 40,855 +0.48(+2.34%)
Dec 20, 2023 21.06 21.15 20.42 20.47 71,211 -0.50(-2.38%)
Dec 19, 2023 20.48 21.14 20.41 20.97 120,697 +0.61(+2.98%)
Dec 18, 2023 20.40 20.86 20.23 20.36 72,715 -0.04(-0.20%)
Dec 15, 2023 20.54 20.56 20.07 20.40 39,700 -0.27(-1.30%)
Dec 14, 2023 20.20 20.72 20.20 20.67 39,082 +0.75(+3.75%)
Dec 13, 2023 19.60 19.96 19.51 19.92 53,463 +0.26(+1.32%)
Dec 12, 2023 19.76 19.76 19.46 19.66 34,971 -0.11(-0.55%)
Dec 11, 2023 20.04 20.16 19.70 19.77 63,758 -0.30(-1.49%)
Dec 08, 2023 20.04 20.46 19.96 20.07 29,830 +0.15(+0.75%)
Dec 07, 2023 19.83 19.98 19.79 19.92 28,641 +0.09(+0.45%)
Dec 06, 2023 20.02 20.18 19.79 19.83 55,460 -0.13(-0.65%)
Dec 05, 2023 19.97 20.11 19.92 19.96 48,289 -0.12(-0.60%)
Dec 04, 2023 20.39 20.51 19.96 20.08 26,586 -0.39(-1.90%)
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.