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, 2018 6.010 6.010 5.875 5.920 18,872 +0.00(+0.00%)
Jul 30, 2018 6.055 6.134 5.875 5.920 36,250 +0.00(+0.00%)
Jul 27, 2018 5.739 6.010 5.739 5.920 54,548 +0.18(+3.15%)
Jul 26, 2018 5.603 5.829 5.603 5.739 61,827 +0.09(+1.60%)
Jul 25, 2018 5.649 5.739 5.558 5.649 65,554 +0.05(+0.81%)
Jul 24, 2018 5.695 5.695 5.558 5.603 54,320 -0.05(-0.80%)
Jul 23, 2018 5.649 5.649 5.513 5.649 60,671 +0.01(+0.16%)
Jul 20, 2018 5.558 5.737 5.513 5.640 42,329 +0.04(+0.65%)
Jul 19, 2018 5.513 5.649 5.513 5.603 15,047 +0.09(+1.64%)
Jul 18, 2018 5.558 5.603 5.468 5.513 13,996 +0.05(+0.83%)
Jul 17, 2018 5.423 5.513 5.378 5.468 20,616 +0.00(+0.00%)
Jul 16, 2018 5.287 5.513 5.152 5.468 32,786 +0.18(+3.42%)
Jul 13, 2018 5.152 5.423 5.152 5.287 38,222 +0.18(+3.54%)
Jul 12, 2018 5.197 5.197 4.971 5.106 46,338 +0.05(+0.89%)
Jul 11, 2018 5.332 5.332 5.061 5.061 21,676 -0.32(-5.88%)
Jul 10, 2018 5.423 5.423 5.355 5.378 29,004 -0.05(-0.83%)
Jul 09, 2018 5.197 5.423 5.152 5.423 26,320 +0.36(+7.14%)
Jul 06, 2018 4.971 5.152 4.873 5.061 19,212 +0.09(+1.82%)
Jul 05, 2018 5.242 5.332 4.835 4.971 53,827 -0.32(-5.98%)
Jul 03, 2018 5.287 5.287 5.287 0 +0.09(+1.74%)
Jul 02, 2018 5.287 5.468 5.106 5.197 18,720 -0.18(-3.36%)
Jun 29, 2018 5.287 5.378 5.287 5.378 12,812 +0.05(+0.85%)
Jun 28, 2018 5.423 5.468 5.332 5.332 38,809 -0.05(-0.84%)
Jun 27, 2018 5.468 5.649 5.378 5.378 29,821 -0.09(-1.65%)
Jun 26, 2018 5.287 5.490 5.242 5.468 19,592 +0.18(+3.42%)
Jun 25, 2018 5.423 5.468 5.242 5.287 24,512 -0.14(-2.50%)
Jun 22, 2018 5.423 5.603 5.378 5.423 43,828 +0.09(+1.69%)
Jun 21, 2018 5.016 5.400 5.016 5.332 35,304 +0.18(+3.51%)
Jun 20, 2018 5.152 5.242 5.122 5.152 11,391 +0.05(+0.88%)
Jun 19, 2018 5.061 5.152 5.061 5.106 23,004 +0.00(+0.00%)
Jun 18, 2018 5.242 5.332 5.106 5.106 41,826 -0.18(-3.42%)
Jun 15, 2018 5.558 5.269 5.287 19,271 -0.27(-4.88%)
Jun 14, 2018 5.603 5.603 5.558 5.558 8,375 -0.05(-0.81%)
Jun 13, 2018 5.603 5.649 5.603 5.603 13,514 +0.00(+0.00%)
Jun 12, 2018 5.649 5.693 5.603 5.603 16,811 -0.05(-0.80%)
Jun 11, 2018 5.649 5.784 5.649 5.649 64,480 -0.23(-3.85%)
Jun 08, 2018 5.829 5.920 5.822 5.875 12,688 +0.05(+0.78%)
Jun 07, 2018 5.829 6.010 5.805 5.829 23,034 +0.00(+0.00%)
Jun 06, 2018 5.875 5.829 28,072 +0.18(+3.20%)
Jun 05, 2018 5.784 5.920 5.649 5.649 42,563 -0.09(-1.57%)
Jun 04, 2018 5.784 5.920 5.603 5.739 71,820 -0.05(-0.78%)
Jun 01, 2018 5.739 5.920 5.649 5.784 48,293 +0.05(+0.79%)
May 31, 2018 5.558 5.784 5.558 5.739 21,556 +0.09(+1.60%)
May 30, 2018 5.558 5.694 5.558 5.649 29,068 +0.11(+1.96%)
May 29, 2018 5.675 5.810 5.495 5.540 31,550 -0.18(-3.15%)
May 25, 2018 5.720 5.720 5.720 0 +0.23(+4.10%)
May 24, 2018 5.585 5.720 5.495 5.495 28,269 -0.18(-3.17%)
May 23, 2018 5.765 5.765 5.495 5.675 102,296 -0.14(-2.33%)
May 22, 2018 5.991 6.051 5.676 5.810 34,124 -0.18(-3.01%)
May 21, 2018 5.946 6.050 5.855 5.991 38,311 +0.05(+0.76%)
May 18, 2018 6.205 6.216 5.901 5.946 50,567 -0.27(-4.35%)
May 17, 2018 6.126 6.261 6.036 6.216 36,613 +0.14(+2.22%)
May 16, 2018 6.036 6.108 6.036 6.081 15,249 +0.00(+0.00%)
May 15, 2018 6.081 6.126 5.991 6.081 61,214 +0.05(+0.75%)
May 14, 2018 6.036 6.323 5.991 6.036 110,368 +0.02(+0.30%)
May 11, 2018 5.901 6.036 5.810 6.018 66,654 +0.07(+1.21%)
May 10, 2018 5.765 5.991 5.630 5.946 33,366 +0.23(+3.94%)
May 09, 2018 5.871 5.946 5.675 5.720 50,522 -0.23(-3.79%)
May 08, 2018 5.901 5.991 5.810 5.946 36,384 +0.09(+1.54%)
May 07, 2018 5.901 5.991 5.750 5.855 53,357 -0.14(-2.26%)
May 04, 2018 5.946 6.036 5.720 5.991 41,123 +0.14(+2.31%)
May 03, 2018 5.991 5.991 5.720 5.855 54,053 -0.09(-1.52%)
May 02, 2018 5.315 5.946 5.315 5.946 157,404 +0.77(+14.78%)
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.