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 )

21.08 -0.13 (-0.61%)
Streaming Delayed Price Updated: 12:35 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 (%)
Dec 31, 2020 9.252 9.252 9.252 51,148 +0.29(+3.24%)
Dec 30, 2020 8.699 9.008 8.699 8.961 51,148 +0.26(+3.01%)
Dec 29, 2020 8.746 8.802 8.549 8.699 51,297 -0.05(-0.54%)
Dec 28, 2020 8.877 8.892 8.718 8.746 39,269 -0.03(-0.32%)
Dec 24, 2020 8.924 8.961 8.737 8.774 15,484 -0.11(-1.26%)
Dec 23, 2020 8.765 8.952 8.727 8.887 49,192 +0.17(+1.93%)
Dec 22, 2020 8.690 8.802 8.615 8.718 56,357 -0.08(-0.96%)
Dec 21, 2020 8.943 9.065 8.755 8.802 67,259 -0.37(-4.08%)
Dec 18, 2020 9.617 9.640 9.177 9.177 62,685 -0.46(-4.76%)
Dec 17, 2020 9.608 9.676 9.486 9.636 61,395 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.575 9.711 51,617 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.729 10.10 55,461 +0.50(+5.17%)
Dec 14, 2020 9.505 9.757 9.308 9.608 126,904 +0.13(+1.38%)
Dec 11, 2020 9.729 9.823 9.383 9.477 81,694 -0.36(-3.62%)
Dec 10, 2020 9.711 9.992 9.711 9.832 49,064 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.617 9.692 120,486 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.767 9.917 141,341 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,416 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,462 +0.30(+2.90%)
Dec 03, 2020 10.17 10.39 10.00 10.32 106,776 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.665 10.03 79,273 +0.32(+3.28%)
Dec 01, 2020 9.739 9.776 9.551 9.711 77,465 +0.13(+1.37%)
Nov 30, 2020 9.551 9.748 9.551 9.580 47,655 -0.12(-1.25%)
Nov 27, 2020 9.673 9.701 9.551 9.701 22,959 -0.01(-0.10%)
Nov 25, 2020 9.487 9.832 9.356 9.711 74,612 +0.11(+1.17%)
Nov 24, 2020 9.524 9.627 9.300 9.599 54,127 +0.29(+3.11%)
Nov 23, 2020 9.263 9.519 9.216 9.310 60,198 +0.12(+1.32%)
Nov 20, 2020 9.198 9.282 8.946 9.188 44,274 -0.01(-0.10%)
Nov 19, 2020 8.862 9.263 8.824 9.198 49,874 +0.24(+2.71%)
Nov 18, 2020 8.768 9.095 8.563 8.955 41,956 +0.16(+1.80%)
Nov 17, 2020 8.442 8.894 8.414 8.796 65,719 +0.20(+2.28%)
Nov 16, 2020 8.535 8.643 8.470 8.601 99,670 +0.24(+2.90%)
Nov 13, 2020 8.330 8.470 8.283 8.358 45,560 +0.18(+2.17%)
Nov 12, 2020 8.498 8.498 8.060 8.181 91,019 -0.35(-4.05%)
Nov 11, 2020 8.601 8.647 8.386 8.526 62,019 +0.01(+0.11%)
Nov 10, 2020 7.901 8.545 7.798 8.517 108,685 +0.67(+8.56%)
Nov 09, 2020 7.910 8.134 7.767 7.845 173,182 +0.39(+5.26%)
Nov 06, 2020 7.621 7.621 7.379 7.453 73,326 -0.20(-2.56%)
Nov 05, 2020 7.416 7.724 7.416 7.649 125,657 +0.23(+3.14%)
Nov 04, 2020 7.369 7.528 7.173 7.416 68,865 +0.06(+0.76%)
Nov 03, 2020 7.444 7.742 7.341 7.360 83,779 -0.02(-0.25%)
Nov 02, 2020 7.388 7.435 7.173 7.379 70,431 +0.15(+2.06%)
Oct 30, 2020 7.173 7.416 7.034 7.229 83,939 -0.05(-0.64%)
Oct 29, 2020 7.341 7.369 7.033 7.276 105,217 -0.23(-3.11%)
Oct 28, 2020 7.677 7.677 7.369 7.509 66,127 -0.28(-3.59%)
Oct 27, 2020 7.481 7.865 7.481 7.789 109,591 +0.23(+3.09%)
Oct 26, 2020 7.649 7.789 7.500 7.556 132,806 -0.19(-2.41%)
Oct 23, 2020 7.481 7.938 7.392 7.742 186,746 +0.23(+3.11%)
Oct 22, 2020 6.399 7.556 6.362 7.509 501,172 +1.16(+18.21%)
Oct 21, 2020 6.418 6.511 6.343 6.352 86,409 -0.04(-0.58%)
Oct 20, 2020 6.147 6.436 6.063 6.390 100,235 +0.24(+3.95%)
Oct 19, 2020 6.119 6.343 6.035 6.147 69,203 +0.03(+0.46%)
Oct 16, 2020 6.101 6.185 5.979 6.119 42,130 +0.03(+0.46%)
Oct 15, 2020 5.961 6.119 5.886 6.091 43,286 +0.09(+1.56%)
Oct 14, 2020 5.970 6.195 5.970 5.998 35,754 +0.00(+0.03%)
Oct 13, 2020 6.119 6.194 5.989 5.996 52,449 -0.15(-2.46%)
Oct 12, 2020 6.166 6.250 5.961 6.147 44,317 -0.02(-0.30%)
Oct 09, 2020 6.362 6.390 6.138 6.166 61,105 -0.12(-1.93%)
Oct 08, 2020 6.054 6.324 6.021 6.287 72,337 +0.33(+5.48%)
Oct 07, 2020 5.895 6.026 5.877 5.961 28,162 +0.08(+1.43%)
Oct 06, 2020 6.007 6.007 5.877 5.877 62,811 -0.11(-1.87%)
Oct 05, 2020 5.942 6.045 5.942 5.989 41,848 +0.12(+2.07%)
Oct 02, 2020 5.625 5.914 5.597 5.867 77,828 +0.06(+0.96%)
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.