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 )

20.62 -0.22 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2020 8.130 8.479 8.048 8.451 273,636 +0.06(+0.66%)
Feb 27, 2020 8.626 8.722 8.222 8.396 317,325 -0.40(-4.59%)
Feb 26, 2020 8.984 9.048 8.727 8.800 241,881 -0.12(-1.34%)
Feb 25, 2020 9.452 9.479 8.708 8.919 356,097 -0.50(-5.26%)
Feb 24, 2020 9.461 9.571 8.919 9.415 420,584 -0.25(-2.56%)
Feb 21, 2020 9.690 9.773 9.406 9.663 222,853 -0.03(-0.28%)
Feb 20, 2020 10.39 10.39 9.397 9.690 453,847 -0.57(-5.55%)
Feb 19, 2020 9.883 10.35 9.828 10.26 265,795 +0.40(+4.10%)
Feb 18, 2020 9.920 9.920 9.676 9.855 191,601 -0.05(-0.46%)
Feb 14, 2020 10.29 10.29 9.846 9.901 168,911 -0.20(-2.00%)
Feb 13, 2020 10.25 10.30 10.04 10.10 75,392 -0.17(-1.61%)
Feb 12, 2020 10.04 10.29 10.04 10.27 333,290 +0.37(+3.71%)
Feb 11, 2020 9.745 10.19 9.699 9.901 472,170 +0.23(+2.37%)
Feb 10, 2020 9.800 9.901 9.599 9.672 253,191 -0.14(-1.40%)
Feb 07, 2020 9.635 9.828 9.525 9.810 169,565 +0.08(+0.85%)
Feb 06, 2020 10.09 10.09 9.654 9.727 170,496 -0.30(-3.02%)
Feb 05, 2020 9.782 10.04 9.727 10.03 120,261 +0.38(+3.90%)
Feb 04, 2020 9.828 9.837 9.644 9.654 156,164 -0.10(-1.03%)
Feb 03, 2020 9.975 10.00 9.736 9.755 115,852 -0.25(-2.48%)
Jan 31, 2020 10.19 10.19 9.874 10.00 163,571 -0.16(-1.54%)
Jan 30, 2020 10.10 10.26 10.03 10.16 156,651 -0.03(-0.27%)
Jan 29, 2020 10.42 10.43 10.13 10.19 75,581 -0.25(-2.38%)
Jan 28, 2020 10.19 10.46 10.15 10.43 209,579 +0.23(+2.25%)
Jan 27, 2020 10.51 10.51 10.13 10.20 98,522 -0.36(-3.39%)
Jan 24, 2020 10.70 10.75 10.52 10.56 64,731 -0.19(-1.79%)
Jan 23, 2020 10.81 10.90 10.64 10.75 112,081 -0.25(-2.25%)
Jan 22, 2020 11.08 11.08 10.74 11.00 90,661 -0.06(-0.58%)
Jan 21, 2020 11.01 11.19 10.96 11.07 133,229 +0.15(+1.35%)
Jan 17, 2020 10.95 10.99 10.71 10.92 90,667 +0.08(+0.76%)
Jan 16, 2020 10.64 10.93 10.63 10.84 105,075 +0.26(+2.43%)
Jan 15, 2020 10.60 10.71 10.56 10.58 87,615 -0.08(-0.77%)
Jan 14, 2020 10.53 10.67 10.53 10.66 134,729 +0.06(+0.61%)
Jan 13, 2020 10.89 10.89 10.53 10.60 118,035 -0.26(-2.37%)
Jan 10, 2020 10.87 10.95 10.74 10.86 103,199 -0.05(-0.42%)
Jan 09, 2020 10.92 10.96 10.81 10.90 116,114 +0.06(+0.59%)
Jan 08, 2020 10.97 11.10 10.75 10.84 127,596 -0.19(-1.75%)
Jan 07, 2020 11.27 11.29 10.91 11.03 64,663 -0.25(-2.20%)
Jan 06, 2020 10.89 11.31 10.89 11.28 83,606 +0.24(+2.16%)
Jan 03, 2020 11.12 11.12 10.90 11.04 70,397 +0.03(+0.25%)
Jan 02, 2020 11.14 11.16 10.94 11.01 128,783 -0.11(-0.99%)
Dec 31, 2019 11.17 11.21 11.06 11.12 64,077 -0.03(-0.25%)
Dec 30, 2019 11.22 11.29 11.09 11.15 75,677 -0.01(-0.08%)
Dec 27, 2019 11.35 11.37 11.12 11.16 85,872 -0.14(-1.22%)
Dec 26, 2019 11.18 11.43 11.18 11.30 78,193 +0.16(+1.40%)
Dec 24, 2019 11.29 11.33 11.08 11.14 34,980 -0.10(-0.90%)
Dec 23, 2019 10.81 11.30 10.76 11.24 240,716 +0.43(+3.99%)
Dec 20, 2019 11.07 11.07 10.72 10.81 117,039 -0.17(-1.59%)
Dec 19, 2019 10.79 11.04 10.74 10.98 107,556 +0.17(+1.61%)
Dec 18, 2019 10.51 10.94 10.51 10.81 163,454 +0.24(+2.26%)
Dec 17, 2019 10.30 10.58 10.24 10.57 99,094 +0.28(+2.67%)
Dec 16, 2019 10.07 10.43 10.06 10.30 108,987 +0.33(+3.31%)
Dec 13, 2019 9.929 10.05 9.865 9.966 107,122 +0.02(+0.18%)
Dec 12, 2019 9.938 10.07 9.846 9.947 144,742 +0.05(+0.46%)
Dec 11, 2019 9.791 9.956 9.791 9.901 85,835 +0.00(+0.00%)
Dec 10, 2019 10.02 10.06 9.865 9.901 61,272 -0.06(-0.64%)
Dec 09, 2019 9.892 9.984 9.819 9.966 43,397 +0.02(+0.18%)
Dec 06, 2019 9.966 10.25 9.929 9.947 129,135 -0.03(-0.28%)
Dec 05, 2019 10.07 10.12 9.947 9.975 74,550 -0.02(-0.18%)
Dec 04, 2019 9.865 10.00 9.819 9.993 85,605 +0.19(+1.97%)
Dec 03, 2019 9.828 9.883 9.699 9.800 120,127 -0.08(-0.84%)
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.