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 (%)
Feb 28, 2019 11.60 12.05 11.49 11.99 209,925 +0.33(+2.80%)
Feb 27, 2019 11.27 11.79 11.22 11.66 326,334 +0.44(+3.88%)
Feb 26, 2019 10.44 11.54 10.36 11.22 713,997 +0.94(+9.19%)
Feb 25, 2019 10.35 10.38 10.12 10.28 96,032 -0.05(-0.53%)
Feb 22, 2019 10.43 10.49 10.20 10.33 78,192 -0.05(-0.52%)
Feb 21, 2019 10.40 10.52 10.31 10.39 116,443 +0.05(+0.44%)
Feb 20, 2019 9.879 10.53 9.879 10.34 165,972 +0.54(+5.46%)
Feb 19, 2019 9.643 9.834 9.589 9.807 61,457 +0.15(+1.60%)
Feb 15, 2019 9.425 9.707 9.371 9.652 110,571 +0.32(+3.40%)
Feb 14, 2019 9.171 9.398 9.117 9.334 56,808 +0.06(+0.69%)
Feb 13, 2019 9.353 9.389 9.080 9.271 213,832 -0.06(-0.68%)
Feb 12, 2019 9.307 9.389 9.171 9.334 48,590 +0.12(+1.28%)
Feb 11, 2019 8.980 9.271 8.935 9.216 60,505 +0.23(+2.53%)
Feb 08, 2019 8.908 9.062 8.871 8.989 116,848 +0.02(+0.20%)
Feb 07, 2019 9.244 9.262 8.871 8.971 98,525 -0.30(-3.23%)
Feb 06, 2019 9.044 9.343 9.044 9.271 92,106 +0.16(+1.79%)
Feb 05, 2019 9.126 9.234 8.853 9.107 171,666 -0.17(-1.86%)
Feb 04, 2019 9.525 9.580 9.171 9.280 112,459 -0.35(-3.68%)
Feb 01, 2019 9.489 9.698 9.471 9.634 119,711 +0.15(+1.63%)
Jan 31, 2019 9.343 9.534 9.343 9.480 49,310 +0.13(+1.36%)
Jan 30, 2019 9.334 9.534 9.189 9.353 110,491 +0.10(+1.08%)
Jan 29, 2019 9.371 9.371 9.216 9.253 33,625 -0.05(-0.59%)
Jan 28, 2019 9.416 9.471 9.244 9.307 43,221 -0.22(-2.29%)
Jan 25, 2019 9.325 9.534 9.253 9.525 73,016 +0.27(+2.94%)
Jan 24, 2019 9.262 9.398 9.171 9.253 40,334 -0.01(-0.10%)
Jan 23, 2019 9.280 9.398 9.171 9.262 63,042 -0.01(-0.10%)
Jan 22, 2019 9.543 9.643 9.180 9.271 112,728 -0.35(-3.59%)
Jan 18, 2019 9.779 9.825 9.589 9.616 67,179 -0.05(-0.47%)
Jan 17, 2019 9.543 9.688 9.434 9.661 92,939 +0.12(+1.24%)
Jan 16, 2019 9.353 9.661 9.353 9.543 98,557 +0.19(+2.04%)
Jan 15, 2019 9.198 9.389 9.198 9.353 61,744 +0.11(+1.18%)
Jan 14, 2019 9.325 9.389 9.225 9.244 78,886 -0.12(-1.26%)
Jan 11, 2019 9.425 9.471 9.216 9.362 73,897 -0.03(-0.29%)
Jan 10, 2019 9.271 9.416 9.162 9.389 71,354 +0.09(+0.98%)
Jan 09, 2019 8.998 9.407 8.989 9.298 130,512 +0.39(+4.38%)
Jan 08, 2019 8.908 8.986 8.762 8.908 80,772 +0.12(+1.34%)
Jan 07, 2019 8.308 8.844 8.154 8.790 102,653 +0.48(+5.79%)
Jan 04, 2019 8.345 8.535 8.236 8.308 165,856 +0.11(+1.33%)
Jan 03, 2019 8.218 8.363 8.000 8.199 108,057 -0.08(-0.99%)
Jan 02, 2019 7.991 8.317 7.795 8.281 84,808 +0.20(+2.47%)
Dec 31, 2018 7.818 8.127 7.718 8.081 115,086 +0.26(+3.37%)
Dec 28, 2018 7.582 8.018 7.582 7.818 80,285 +0.22(+2.87%)
Dec 27, 2018 7.537 7.727 7.428 7.600 94,177 -0.16(-2.11%)
Dec 26, 2018 7.400 7.782 7.400 7.764 104,566 +0.40(+5.43%)
Dec 24, 2018 7.246 7.418 7.101 7.364 112,223 +0.04(+0.50%)
Dec 21, 2018 7.364 7.537 7.273 7.328 143,059 -0.08(-1.10%)
Dec 20, 2018 7.455 7.614 7.328 7.409 186,004 -0.05(-0.73%)
Dec 19, 2018 7.546 7.727 7.418 7.464 188,593 -0.08(-1.08%)
Dec 18, 2018 7.609 7.764 7.418 7.546 157,201 -0.01(-0.12%)
Dec 17, 2018 7.782 7.845 7.527 7.555 133,417 -0.29(-3.70%)
Dec 14, 2018 8.154 8.154 7.800 7.845 73,016 -0.38(-4.64%)
Dec 13, 2018 8.608 8.692 8.172 8.227 72,487 -0.33(-3.82%)
Dec 12, 2018 8.109 8.899 8.109 8.553 174,334 +0.51(+6.32%)
Dec 11, 2018 7.882 8.072 7.773 8.045 277,115 +0.16(+2.07%)
Dec 10, 2018 7.954 8.127 7.800 7.882 229,808 -0.18(-2.25%)
Dec 07, 2018 8.208 8.326 8.000 8.063 161,781 -0.12(-1.44%)
Dec 06, 2018 7.945 8.281 7.945 8.181 187,996 -0.08(-0.99%)
Dec 04, 2018 8.653 8.844 8.218 8.263 255,943 -0.52(-5.89%)
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.