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 (%)
Jul 31, 2020 5.733 5.845 5.641 5.845 116,846 +0.14(+2.44%)
Jul 30, 2020 5.566 5.826 5.371 5.705 88,541 +0.17(+3.02%)
Jul 29, 2020 5.381 5.566 5.381 5.538 47,400 +0.14(+2.58%)
Jul 28, 2020 5.399 5.538 5.362 5.399 63,753 +0.04(+0.69%)
Jul 27, 2020 5.353 5.474 5.269 5.362 42,931 +0.02(+0.35%)
Jul 24, 2020 5.418 5.455 5.325 5.344 50,877 -0.12(-2.21%)
Jul 23, 2020 5.492 5.529 5.371 5.464 53,986 +0.00(+0.00%)
Jul 22, 2020 5.511 5.538 5.390 5.464 80,345 -0.01(-0.17%)
Jul 21, 2020 5.186 5.520 5.186 5.474 79,439 +0.30(+5.73%)
Jul 20, 2020 5.269 5.316 5.177 5.177 42,587 -0.12(-2.28%)
Jul 17, 2020 5.334 5.483 5.251 5.297 79,442 -0.06(-1.04%)
Jul 16, 2020 5.371 5.511 5.353 5.353 36,255 -0.12(-2.20%)
Jul 15, 2020 5.520 5.650 5.474 5.474 72,436 +0.04(+0.68%)
Jul 14, 2020 5.325 5.464 5.307 5.436 63,677 +0.03(+0.51%)
Jul 13, 2020 5.288 5.520 5.288 5.409 59,926 +0.15(+2.82%)
Jul 10, 2020 5.325 5.409 5.204 5.260 80,089 -0.10(-1.90%)
Jul 09, 2020 5.659 5.659 5.334 5.362 85,687 -0.26(-4.62%)
Jul 08, 2020 5.798 5.845 5.613 5.622 66,657 -0.17(-2.88%)
Jul 07, 2020 5.900 5.900 5.761 5.789 59,938 -0.19(-3.26%)
Jul 06, 2020 5.798 6.040 5.789 5.984 74,288 +0.22(+3.86%)
Jul 02, 2020 5.789 5.993 5.715 5.761 65,429 +0.06(+1.14%)
Jul 01, 2020 5.761 5.956 5.622 5.696 40,121 -0.11(-1.92%)
Jun 30, 2020 5.641 5.882 5.631 5.808 81,968 +0.17(+2.96%)
Jun 29, 2020 5.743 5.891 5.622 5.641 65,298 -0.06(-0.98%)
Jun 26, 2020 5.910 5.910 5.585 5.696 64,675 -0.19(-3.31%)
Jun 25, 2020 5.705 5.947 5.659 5.891 102,731 +0.21(+3.76%)
Jun 24, 2020 5.900 5.900 5.594 5.678 57,869 -0.32(-5.26%)
Jun 23, 2020 5.882 6.030 5.835 5.993 46,710 +0.14(+2.38%)
Jun 22, 2020 5.733 5.882 5.705 5.854 36,326 +0.03(+0.48%)
Jun 19, 2020 5.947 5.974 5.752 5.826 86,880 -0.05(-0.79%)
Jun 18, 2020 5.900 6.179 5.826 5.872 80,131 -0.13(-2.16%)
Jun 17, 2020 6.244 6.244 5.956 6.002 73,132 -0.21(-3.43%)
Jun 16, 2020 6.346 6.494 6.058 6.216 111,267 +0.09(+1.52%)
Jun 15, 2020 5.743 6.253 5.724 6.123 101,173 +0.09(+1.54%)
Jun 12, 2020 6.225 6.308 5.826 6.030 167,077 +0.11(+1.88%)
Jun 11, 2020 5.956 6.392 5.835 5.919 249,720 -0.67(-10.14%)
Jun 10, 2020 6.837 6.837 6.364 6.587 142,112 -0.26(-3.79%)
Jun 09, 2020 6.958 6.958 6.629 6.847 219,322 -0.26(-3.66%)
Jun 08, 2020 7.292 7.332 6.939 7.106 136,481 +0.13(+1.86%)
Jun 05, 2020 6.494 7.468 6.485 6.976 240,698 +0.61(+9.62%)
Jun 04, 2020 6.197 6.420 6.123 6.364 103,967 +0.16(+2.54%)
Jun 03, 2020 6.271 6.290 5.956 6.206 110,401 +0.11(+1.83%)
Jun 02, 2020 6.262 6.290 6.002 6.095 106,881 -0.03(-0.45%)
Jun 01, 2020 6.002 6.178 5.882 6.123 109,321 +0.14(+2.33%)
May 29, 2020 5.845 5.984 5.743 5.984 112,857 +0.09(+1.57%)
May 28, 2020 6.021 6.021 5.780 5.891 103,869 -0.06(-0.94%)
May 27, 2020 5.993 6.113 5.689 5.947 165,672 -0.03(-0.46%)
May 26, 2020 5.550 5.974 5.535 5.974 315,014 +0.63(+11.72%)
May 22, 2020 5.338 5.366 5.117 5.347 84,493 -0.05(-0.85%)
May 21, 2020 5.513 5.596 5.301 5.393 109,722 -0.07(-1.35%)
May 20, 2020 4.831 5.523 4.831 5.467 164,314 +0.65(+13.38%)
May 19, 2020 4.979 4.979 4.684 4.822 129,959 -0.14(-2.79%)
May 18, 2020 4.877 5.043 4.822 4.960 45,065 +0.35(+7.60%)
May 15, 2020 4.481 4.739 4.472 4.610 123,432 +0.05(+1.01%)
May 14, 2020 4.564 4.748 4.306 4.564 100,752 -0.02(-0.40%)
May 13, 2020 5.034 5.034 4.570 4.582 160,123 -0.53(-10.45%)
May 12, 2020 5.080 5.209 4.988 5.117 128,086 +0.10(+2.02%)
May 11, 2020 5.209 5.209 4.831 5.015 146,406 -0.10(-1.98%)
May 08, 2020 5.015 5.135 4.803 5.117 119,202 +0.33(+6.94%)
May 07, 2020 4.287 5.071 4.287 4.785 387,881 +0.52(+12.10%)
May 06, 2020 4.656 4.656 4.259 4.269 103,937 -0.23(-5.12%)
May 05, 2020 4.444 4.665 4.418 4.499 167,729 +0.12(+2.74%)
May 04, 2020 4.259 4.425 4.130 4.379 139,652 +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.