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 )

20.46 -0.11 (-0.51%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 14, 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 28, 2020 8.169 8.519 8.086 8.491 272,350 +0.06(+0.66%)
Feb 27, 2020 8.667 8.763 8.261 8.436 315,834 -0.41(-4.59%)
Feb 26, 2020 9.026 9.091 8.768 8.842 240,744 -0.12(-1.34%)
Feb 25, 2020 9.496 9.524 8.750 8.962 354,424 -0.50(-5.26%)
Feb 24, 2020 9.506 9.616 8.962 9.459 418,608 -0.25(-2.56%)
Feb 21, 2020 9.736 9.819 9.450 9.708 221,806 -0.03(-0.28%)
Feb 20, 2020 10.44 10.44 9.441 9.736 451,714 -0.57(-5.55%)
Feb 19, 2020 9.930 10.40 9.874 10.31 264,546 +0.41(+4.10%)
Feb 18, 2020 9.967 9.967 9.722 9.902 190,700 -0.05(-0.46%)
Feb 14, 2020 10.34 10.34 9.893 9.948 168,117 -0.20(-2.00%)
Feb 13, 2020 10.30 10.34 10.09 10.15 75,037 -0.17(-1.61%)
Feb 12, 2020 10.09 10.34 10.09 10.32 331,724 +0.37(+3.71%)
Feb 11, 2020 9.791 10.23 9.745 9.948 469,951 +0.23(+2.37%)
Feb 10, 2020 9.847 9.948 9.644 9.718 252,001 -0.14(-1.40%)
Feb 07, 2020 9.681 9.874 9.570 9.856 168,768 +0.08(+0.85%)
Feb 06, 2020 10.14 10.14 9.699 9.773 169,695 -0.30(-3.02%)
Feb 05, 2020 9.828 10.09 9.773 10.08 119,696 +0.38(+3.90%)
Feb 04, 2020 9.874 9.884 9.690 9.699 155,430 -0.10(-1.03%)
Feb 03, 2020 10.02 10.05 9.782 9.801 115,308 -0.25(-2.48%)
Jan 31, 2020 10.23 10.23 9.921 10.05 162,802 -0.16(-1.54%)
Jan 30, 2020 10.15 10.31 10.08 10.21 155,915 -0.03(-0.27%)
Jan 29, 2020 10.47 10.48 10.18 10.23 75,226 -0.25(-2.37%)
Jan 28, 2020 10.23 10.51 10.20 10.48 208,594 +0.23(+2.25%)
Jan 27, 2020 10.56 10.56 10.18 10.25 98,059 -0.36(-3.39%)
Jan 24, 2020 10.75 10.80 10.57 10.61 64,426 -0.19(-1.79%)
Jan 23, 2020 10.86 10.95 10.69 10.81 111,555 -0.25(-2.25%)
Jan 22, 2020 11.13 11.13 10.79 11.05 90,235 -0.06(-0.58%)
Jan 21, 2020 11.06 11.24 11.01 11.12 132,603 +0.15(+1.34%)
Jan 17, 2020 11.00 11.04 10.76 10.97 90,241 +0.08(+0.76%)
Jan 16, 2020 10.69 10.98 10.68 10.89 104,582 +0.26(+2.43%)
Jan 15, 2020 10.65 10.76 10.61 10.63 87,204 -0.08(-0.77%)
Jan 14, 2020 10.57 10.72 10.57 10.71 134,096 +0.06(+0.61%)
Jan 13, 2020 10.94 10.94 10.58 10.65 117,480 -0.26(-2.37%)
Jan 10, 2020 10.93 11.00 10.79 10.91 102,714 -0.05(-0.42%)
Jan 09, 2020 10.97 11.01 10.86 10.95 115,568 +0.06(+0.59%)
Jan 08, 2020 11.03 11.16 10.81 10.89 126,997 -0.19(-1.75%)
Jan 07, 2020 11.32 11.34 10.96 11.08 64,359 -0.25(-2.20%)
Jan 06, 2020 10.94 11.36 10.94 11.33 83,213 +0.24(+2.16%)
Jan 03, 2020 11.17 11.17 10.95 11.09 70,067 +0.03(+0.25%)
Jan 02, 2020 11.19 11.21 10.99 11.06 128,178 -0.11(-0.99%)
Dec 31, 2019 11.22 11.27 11.11 11.17 63,776 -0.03(-0.25%)
Dec 30, 2019 11.28 11.34 11.14 11.20 75,322 -0.01(-0.08%)
Dec 27, 2019 11.40 11.42 11.17 11.21 85,468 -0.14(-1.22%)
Dec 26, 2019 11.23 11.49 11.23 11.35 77,826 +0.16(+1.40%)
Dec 24, 2019 11.34 11.38 11.13 11.19 34,816 -0.10(-0.90%)
Dec 23, 2019 10.86 11.35 10.81 11.29 239,584 +0.43(+3.99%)
Dec 20, 2019 11.12 11.12 10.77 10.86 116,489 -0.18(-1.59%)
Dec 19, 2019 10.84 11.10 10.79 11.04 107,050 +0.18(+1.61%)
Dec 18, 2019 10.56 10.99 10.56 10.86 162,686 +0.24(+2.26%)
Dec 17, 2019 10.34 10.63 10.29 10.62 98,628 +0.28(+2.67%)
Dec 16, 2019 10.11 10.48 10.10 10.34 108,474 +0.33(+3.31%)
Dec 13, 2019 9.976 10.10 9.911 10.01 106,619 +0.02(+0.18%)
Dec 12, 2019 9.985 10.11 9.893 9.994 144,062 +0.05(+0.46%)
Dec 11, 2019 9.837 10.00 9.837 9.948 85,431 +0.00(+0.00%)
Dec 10, 2019 10.07 10.10 9.911 9.948 60,984 -0.06(-0.64%)
Dec 09, 2019 9.939 10.03 9.865 10.01 43,193 +0.02(+0.18%)
Dec 06, 2019 10.01 10.29 9.976 9.994 128,528 -0.03(-0.28%)
Dec 05, 2019 10.11 10.17 9.994 10.02 74,200 -0.02(-0.18%)
Dec 04, 2019 9.911 10.05 9.865 10.04 85,203 +0.19(+1.97%)
Dec 03, 2019 9.874 9.930 9.745 9.847 119,563 -0.08(-0.84%)
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.