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 (%)
Dec 31, 2020 9.253 9.253 9.253 51,143 +0.29(+3.24%)
Dec 30, 2020 8.700 9.009 8.700 8.962 51,143 +0.26(+3.01%)
Dec 29, 2020 8.747 8.803 8.550 8.700 51,292 -0.05(-0.54%)
Dec 28, 2020 8.878 8.893 8.719 8.747 39,266 -0.03(-0.32%)
Dec 24, 2020 8.925 8.962 8.738 8.775 15,483 -0.11(-1.26%)
Dec 23, 2020 8.766 8.953 8.728 8.887 49,188 +0.17(+1.93%)
Dec 22, 2020 8.691 8.803 8.616 8.719 56,352 -0.08(-0.96%)
Dec 21, 2020 8.944 9.065 8.756 8.803 67,253 -0.37(-4.08%)
Dec 18, 2020 9.618 9.641 9.178 9.178 62,679 -0.46(-4.76%)
Dec 17, 2020 9.609 9.677 9.487 9.637 61,390 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.576 9.712 51,612 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.730 10.10 55,456 +0.50(+5.17%)
Dec 14, 2020 9.506 9.758 9.309 9.609 126,892 +0.13(+1.38%)
Dec 11, 2020 9.730 9.824 9.384 9.477 81,686 -0.36(-3.62%)
Dec 10, 2020 9.712 9.992 9.712 9.833 49,060 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.618 9.693 120,474 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.768 9.918 141,327 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,409 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,456 +0.30(+2.90%)
Dec 03, 2020 10.17 10.40 10.00 10.32 106,766 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.666 10.03 79,266 +0.32(+3.28%)
Dec 01, 2020 9.740 9.777 9.552 9.712 77,458 +0.13(+1.37%)
Nov 30, 2020 9.552 9.749 9.552 9.580 47,650 -0.12(-1.25%)
Nov 27, 2020 9.674 9.702 9.552 9.702 22,957 -0.01(-0.10%)
Nov 25, 2020 9.488 9.833 9.357 9.712 74,605 +0.11(+1.17%)
Nov 24, 2020 9.525 9.628 9.301 9.600 54,122 +0.29(+3.11%)
Nov 23, 2020 9.264 9.520 9.217 9.310 60,192 +0.12(+1.32%)
Nov 20, 2020 9.198 9.282 8.947 9.189 44,270 -0.01(-0.10%)
Nov 19, 2020 8.863 9.264 8.825 9.198 49,870 +0.24(+2.71%)
Nov 18, 2020 8.769 9.096 8.564 8.956 41,952 +0.16(+1.80%)
Nov 17, 2020 8.443 8.895 8.415 8.797 65,713 +0.20(+2.28%)
Nov 16, 2020 8.536 8.644 8.471 8.601 99,660 +0.24(+2.90%)
Nov 13, 2020 8.331 8.471 8.284 8.359 45,556 +0.18(+2.17%)
Nov 12, 2020 8.499 8.499 8.060 8.182 91,011 -0.35(-4.05%)
Nov 11, 2020 8.601 8.648 8.387 8.527 62,013 +0.01(+0.11%)
Nov 10, 2020 7.902 8.545 7.799 8.517 108,675 +0.67(+8.56%)
Nov 09, 2020 7.911 8.135 7.767 7.846 173,166 +0.39(+5.26%)
Nov 06, 2020 7.622 7.622 7.379 7.454 73,319 -0.20(-2.56%)
Nov 05, 2020 7.417 7.724 7.417 7.650 125,645 +0.23(+3.14%)
Nov 04, 2020 7.370 7.529 7.174 7.417 68,859 +0.06(+0.76%)
Nov 03, 2020 7.445 7.743 7.342 7.361 83,771 -0.02(-0.25%)
Nov 02, 2020 7.389 7.435 7.174 7.379 70,425 +0.15(+2.06%)
Oct 30, 2020 7.174 7.417 7.034 7.230 83,931 -0.05(-0.64%)
Oct 29, 2020 7.342 7.370 7.034 7.277 105,207 -0.23(-3.11%)
Oct 28, 2020 7.678 7.678 7.370 7.510 66,121 -0.28(-3.59%)
Oct 27, 2020 7.482 7.865 7.482 7.790 109,581 +0.23(+3.09%)
Oct 26, 2020 7.650 7.790 7.501 7.557 132,793 -0.19(-2.41%)
Oct 23, 2020 7.482 7.939 7.393 7.743 186,728 +0.23(+3.11%)
Oct 22, 2020 6.400 7.557 6.362 7.510 501,124 +1.16(+18.21%)
Oct 21, 2020 6.418 6.512 6.344 6.353 86,401 -0.04(-0.58%)
Oct 20, 2020 6.148 6.437 6.064 6.390 100,225 +0.24(+3.95%)
Oct 19, 2020 6.120 6.344 6.036 6.148 69,196 +0.03(+0.46%)
Oct 16, 2020 6.101 6.185 5.980 6.120 42,126 +0.03(+0.46%)
Oct 15, 2020 5.961 6.120 5.887 6.092 43,281 +0.09(+1.56%)
Oct 14, 2020 5.971 6.196 5.971 5.999 35,750 +0.00(+0.03%)
Oct 13, 2020 6.120 6.194 5.989 5.997 52,444 -0.15(-2.46%)
Oct 12, 2020 6.167 6.250 5.961 6.148 44,313 -0.02(-0.30%)
Oct 09, 2020 6.362 6.390 6.139 6.167 61,099 -0.12(-1.93%)
Oct 08, 2020 6.055 6.325 6.022 6.288 72,331 +0.33(+5.48%)
Oct 07, 2020 5.896 6.027 5.877 5.961 28,159 +0.08(+1.43%)
Oct 06, 2020 6.008 6.008 5.877 5.877 62,805 -0.11(-1.87%)
Oct 05, 2020 5.943 6.045 5.943 5.989 41,844 +0.12(+2.07%)
Oct 02, 2020 5.625 5.915 5.597 5.868 77,821 +0.06(+0.96%)
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.