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 (%)
Oct 31, 2018 10.07 10.69 9.540 9.668 616,817 +0.75(+8.43%)
Oct 30, 2018 8.780 8.988 8.399 8.916 285,660 +0.04(+0.41%)
Oct 29, 2018 9.088 9.170 8.716 8.879 407,506 -0.21(-2.29%)
Oct 26, 2018 9.296 9.409 8.896 9.088 361,018 -0.36(-3.83%)
Oct 25, 2018 9.532 9.731 9.079 9.450 503,793 -0.11(-1.14%)
Oct 24, 2018 9.967 10.13 9.523 9.559 349,221 -0.38(-3.83%)
Oct 23, 2018 9.948 10.01 9.468 9.939 406,919 -0.19(-1.88%)
Oct 22, 2018 10.55 10.61 10.04 10.13 301,058 -0.23(-2.19%)
Oct 19, 2018 10.16 10.79 10.15 10.36 318,967 +0.14(+1.42%)
Oct 18, 2018 10.17 10.29 9.749 10.21 301,211 +0.05(+0.45%)
Oct 17, 2018 10.47 10.59 10.01 10.17 259,327 -0.24(-2.35%)
Oct 16, 2018 10.14 10.70 10.01 10.41 423,969 +0.35(+3.51%)
Oct 15, 2018 9.586 10.22 9.423 10.06 545,414 +0.32(+3.26%)
Oct 12, 2018 10.08 10.56 9.323 9.740 695,769 -0.17(-1.74%)
Oct 11, 2018 9.559 10.13 9.350 9.912 500,103 +0.18(+1.86%)
Oct 10, 2018 9.595 10.04 9.287 9.731 683,466 +0.02(+0.19%)
Oct 09, 2018 11.23 11.49 9.495 9.713 1,666,038 -1.56(-13.83%)
Oct 08, 2018 10.70 11.31 10.48 11.27 844,750 +0.68(+6.42%)
Oct 05, 2018 10.21 10.93 10.15 10.59 688,595 +0.47(+4.66%)
Oct 04, 2018 9.812 10.18 9.776 10.12 707,639 +0.35(+3.62%)
Oct 03, 2018 9.369 10.08 9.332 9.767 900,529 +0.90(+10.11%)
Oct 02, 2018 9.196 9.196 8.807 8.870 258,483 -0.33(-3.55%)
Oct 01, 2018 9.051 9.500 9.006 9.196 486,707 +0.32(+3.57%)
Sep 28, 2018 8.970 9.287 8.562 8.879 482,535 +0.00(+0.00%)
Sep 27, 2018 8.607 8.925 8.562 8.879 323,336 +0.32(+3.70%)
Sep 26, 2018 8.381 8.698 8.377 8.562 190,187 +0.14(+1.61%)
Sep 25, 2018 8.562 8.698 8.336 8.426 267,731 -0.09(-1.06%)
Sep 24, 2018 8.200 8.607 8.154 8.517 230,532 +0.18(+2.17%)
Sep 21, 2018 8.472 8.517 8.109 8.336 337,730 -0.05(-0.54%)
Sep 20, 2018 7.883 8.607 7.883 8.381 515,634 +0.59(+7.56%)
Sep 19, 2018 8.064 8.064 7.792 7.792 143,190 -0.23(-2.82%)
Sep 18, 2018 8.019 8.154 7.928 8.019 210,433 +0.00(+0.00%)
Sep 17, 2018 7.611 8.064 7.520 8.019 337,450 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.611 7.656 141,493 -0.05(-0.59%)
Sep 13, 2018 7.656 7.792 7.444 7.701 197,853 +0.09(+1.19%)
Sep 12, 2018 8.064 8.290 7.475 7.611 665,519 -0.23(-2.89%)
Sep 11, 2018 7.067 7.883 6.977 7.837 1,082,173 +0.77(+10.97%)
Sep 10, 2018 6.886 7.135 6.841 7.063 128,255 +0.18(+2.57%)
Sep 07, 2018 6.886 6.931 6.750 6.886 91,717 +0.05(+0.66%)
Sep 06, 2018 6.841 6.941 6.660 6.841 80,190 -0.05(-0.66%)
Sep 05, 2018 6.886 6.909 6.569 6.886 107,964 +0.00(+0.00%)
Sep 04, 2018 6.977 7.008 6.705 6.886 117,334 -0.09(-1.30%)
Aug 31, 2018 6.977 6.977 6.977 0 -0.14(-1.91%)
Aug 30, 2018 7.248 7.340 7.022 7.112 139,278 -0.12(-1.63%)
Aug 29, 2018 7.275 7.321 7.185 7.230 77,665 +0.05(+0.63%)
Aug 28, 2018 7.456 7.456 7.095 7.185 150,677 -0.09(-1.24%)
Aug 27, 2018 7.366 7.592 7.230 7.275 370,164 +0.23(+3.21%)
Aug 24, 2018 6.869 7.095 6.778 7.050 168,624 +0.27(+4.00%)
Aug 23, 2018 6.733 6.824 6.688 6.778 63,115 +0.00(+0.00%)
Aug 22, 2018 6.733 6.824 6.462 6.778 29,450 +0.00(+0.00%)
Aug 21, 2018 6.824 6.955 6.688 6.778 91,966 +0.05(+0.67%)
Aug 20, 2018 6.462 6.869 6.460 6.733 141,413 +0.23(+3.47%)
Aug 17, 2018 6.598 6.643 6.417 6.507 42,930 -0.05(-0.69%)
Aug 16, 2018 6.552 6.688 6.417 6.552 41,215 -0.05(-0.68%)
Aug 15, 2018 6.778 6.778 6.417 6.598 161,022 -0.18(-2.67%)
Aug 14, 2018 6.959 7.140 6.598 6.778 44,052 -0.09(-1.32%)
Aug 13, 2018 6.733 7.050 6.643 6.869 64,923 +0.05(+0.66%)
Aug 10, 2018 6.869 6.869 6.688 6.824 21,244 -0.11(-1.63%)
Aug 09, 2018 6.688 6.959 6.643 6.937 66,252 +0.28(+4.14%)
Aug 08, 2018 6.326 6.688 6.326 6.661 31,747 +0.24(+3.80%)
Aug 07, 2018 6.688 6.688 6.326 6.417 79,161 -0.27(-4.05%)
Aug 06, 2018 6.462 6.688 6.408 6.688 98,610 +0.32(+4.96%)
Aug 03, 2018 6.417 6.462 6.191 6.372 72,805 +0.00(+0.00%)
Aug 02, 2018 6.417 6.778 6.236 6.372 173,631 -0.05(-0.70%)
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.