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 )

20.58 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2020 7.208 7.452 7.067 7.264 83,536 -0.05(-0.64%)
Oct 29, 2020 7.377 7.405 7.067 7.311 104,713 -0.23(-3.11%)
Oct 28, 2020 7.714 7.714 7.405 7.545 65,810 -0.28(-3.59%)
Oct 27, 2020 7.517 7.902 7.517 7.827 109,066 +0.23(+3.09%)
Oct 26, 2020 7.686 7.827 7.536 7.592 132,169 -0.19(-2.41%)
Oct 23, 2020 7.517 7.977 7.428 7.780 185,851 +0.23(+3.11%)
Oct 22, 2020 6.430 7.592 6.392 7.545 498,769 +1.16(+18.21%)
Oct 21, 2020 6.449 6.542 6.374 6.383 85,995 -0.04(-0.58%)
Oct 20, 2020 6.177 6.467 6.093 6.421 99,754 +0.24(+3.95%)
Oct 19, 2020 6.149 6.374 6.064 6.177 68,871 +0.03(+0.46%)
Oct 16, 2020 6.130 6.214 6.008 6.149 41,928 +0.03(+0.46%)
Oct 15, 2020 5.989 6.149 5.914 6.121 43,078 +0.09(+1.56%)
Oct 14, 2020 5.999 6.225 5.999 6.027 35,582 +0.00(+0.03%)
Oct 13, 2020 6.149 6.224 6.018 6.025 52,198 -0.15(-2.46%)
Oct 12, 2020 6.196 6.280 5.989 6.177 44,104 -0.02(-0.30%)
Oct 09, 2020 6.392 6.420 6.168 6.196 60,812 -0.12(-1.93%)
Oct 08, 2020 6.083 6.355 6.050 6.317 71,991 +0.33(+5.48%)
Oct 07, 2020 5.924 6.055 5.905 5.989 28,027 +0.08(+1.43%)
Oct 06, 2020 6.036 6.036 5.905 5.905 62,510 -0.11(-1.87%)
Oct 05, 2020 5.971 6.074 5.971 6.018 41,647 +0.12(+2.07%)
Oct 02, 2020 5.652 5.943 5.624 5.896 77,455 +0.06(+0.96%)
Oct 01, 2020 6.046 6.158 5.718 5.839 187,513 -0.26(-4.30%)
Sep 30, 2020 6.196 6.294 6.064 6.102 68,196 -0.08(-1.36%)
Sep 29, 2020 6.392 6.392 6.046 6.186 64,725 -0.19(-2.94%)
Sep 28, 2020 6.177 6.439 6.177 6.374 50,448 +0.29(+4.78%)
Sep 25, 2020 6.158 6.177 6.055 6.083 63,266 -0.14(-2.26%)
Sep 24, 2020 6.252 6.299 6.102 6.224 58,039 -0.05(-0.75%)
Sep 23, 2020 6.467 6.477 6.224 6.271 51,681 -0.21(-3.18%)
Sep 22, 2020 6.533 6.692 6.421 6.477 120,380 +0.02(+0.29%)
Sep 21, 2020 6.561 6.580 6.205 6.458 87,138 -0.13(-1.99%)
Sep 18, 2020 6.608 6.777 6.496 6.589 106,261 -0.13(-1.95%)
Sep 17, 2020 6.636 6.721 6.497 6.721 59,256 +0.06(+0.84%)
Sep 16, 2020 6.599 6.777 6.467 6.664 52,638 +0.08(+1.28%)
Sep 15, 2020 6.533 6.646 6.458 6.580 43,864 +0.07(+1.15%)
Sep 14, 2020 6.261 6.580 6.214 6.505 65,277 +0.24(+3.89%)
Sep 11, 2020 6.280 6.364 6.186 6.261 92,392 -0.02(-0.30%)
Sep 10, 2020 6.430 6.430 6.280 6.280 43,680 -0.11(-1.76%)
Sep 09, 2020 6.374 6.458 6.355 6.392 50,290 -0.01(-0.15%)
Sep 08, 2020 6.486 6.486 6.224 6.402 95,563 -0.14(-2.15%)
Sep 04, 2020 6.599 6.599 6.392 6.542 111,169 +0.01(+0.14%)
Sep 03, 2020 6.655 6.777 6.486 6.533 98,355 -0.13(-1.97%)
Sep 02, 2020 6.627 6.749 6.542 6.664 76,660 +0.00(+0.00%)
Sep 01, 2020 6.646 6.711 6.561 6.664 66,146 -0.02(-0.28%)
Aug 31, 2020 6.786 6.817 6.617 6.683 72,681 -0.08(-1.25%)
Aug 28, 2020 6.814 6.814 6.702 6.767 49,823 +0.07(+0.98%)
Aug 27, 2020 6.739 6.776 6.618 6.702 79,826 -0.02(-0.28%)
Aug 26, 2020 6.758 6.795 6.692 6.720 60,550 +0.00(+0.00%)
Aug 25, 2020 6.804 6.860 6.646 6.720 58,374 -0.03(-0.41%)
Aug 24, 2020 6.832 7.019 6.692 6.748 177,599 -0.05(-0.69%)
Aug 21, 2020 6.935 6.944 6.721 6.795 67,160 -0.15(-2.15%)
Aug 20, 2020 7.075 7.084 6.860 6.944 108,026 -0.25(-3.50%)
Aug 19, 2020 7.177 7.317 7.149 7.196 58,368 -0.01(-0.13%)
Aug 18, 2020 7.270 7.270 7.047 7.205 79,036 +0.01(+0.13%)
Aug 17, 2020 6.991 7.196 6.898 7.196 205,500 +0.09(+1.31%)
Aug 14, 2020 7.354 7.373 6.981 7.103 152,774 -0.21(-2.93%)
Aug 13, 2020 7.354 7.513 7.121 7.317 277,739 +0.11(+1.55%)
Aug 12, 2020 6.739 7.252 6.534 7.205 266,406 +0.56(+8.42%)
Aug 11, 2020 6.562 6.748 6.525 6.646 121,220 +0.19(+2.89%)
Aug 10, 2020 6.404 6.609 6.310 6.459 122,090 +0.10(+1.61%)
Aug 07, 2020 6.320 6.422 6.217 6.357 100,955 +0.00(+0.00%)
Aug 06, 2020 6.692 6.702 6.320 6.357 137,720 -0.28(-4.21%)
Aug 05, 2020 6.664 6.907 6.525 6.637 236,500 +0.21(+3.19%)
Aug 04, 2020 6.068 6.441 5.993 6.431 204,844 +0.42(+6.98%)
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.