Skip to main content

North American Construction Group Ltd (NY: NOA )

22.28 -0.34 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.73 22.79 22.26 22.28 55,147 -0.34(-1.50%)
Mar 27, 2024 22.03 22.65 21.87 22.62 38,651 +0.56(+2.54%)
Mar 26, 2024 22.69 22.71 22.01 22.06 44,847 -0.62(-2.73%)
Mar 25, 2024 22.41 22.91 22.41 22.68 69,195 +0.17(+0.76%)
Mar 22, 2024 23.06 23.06 22.38 22.51 79,104 -0.39(-1.70%)
Mar 21, 2024 22.91 23.17 22.82 22.90 62,611 -0.01(-0.04%)
Mar 20, 2024 23.54 23.54 22.85 22.91 102,046 -0.63(-2.68%)
Mar 19, 2024 23.09 23.75 22.89 23.54 73,766 +0.48(+2.08%)
Mar 18, 2024 23.08 23.29 22.98 23.06 54,804 -0.05(-0.22%)
Mar 15, 2024 23.13 23.57 22.89 23.11 115,632 -0.02(-0.09%)
Mar 14, 2024 24.53 24.80 22.92 23.13 301,930 -2.25(-8.87%)
Mar 13, 2024 25.21 25.92 25.21 25.38 118,106 +0.21(+0.83%)
Mar 12, 2024 25.44 25.44 24.94 25.17 70,681 -0.14(-0.55%)
Mar 11, 2024 25.28 25.33 24.80 25.31 60,679 +0.14(+0.56%)
Mar 08, 2024 25.32 25.32 24.72 25.17 56,788 +0.04(+0.16%)
Mar 07, 2024 24.94 25.24 24.85 25.13 48,333 +0.44(+1.78%)
Mar 06, 2024 24.83 25.25 24.56 24.69 61,058 +0.18(+0.73%)
Mar 05, 2024 25.25 25.25 24.49 24.51 39,581 -0.64(-2.53%)
Mar 04, 2024 25.32 25.32 24.99 25.15 44,492 -0.10(-0.39%)
Mar 01, 2024 25.11 25.46 24.81 25.25 73,690 +0.32(+1.28%)
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 20.02 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%)
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.