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 (%)
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%)
May 01, 2018 5.045 5.270 5.045 5.180 26,416 +0.09(+1.77%)
Apr 30, 2018 5.135 5.360 5.000 5.090 75,438 -0.05(-1.05%)
Apr 27, 2018 5.090 5.315 5.045 5.144 26,867 +0.01(+0.18%)
Apr 26, 2018 5.315 5.315 5.090 5.135 32,306 -0.14(-2.56%)
Apr 25, 2018 5.270 5.315 5.225 5.270 26,485 +0.05(+0.86%)
Apr 24, 2018 5.315 5.405 5.180 5.225 18,170 -0.09(-1.69%)
Apr 23, 2018 5.315 5.486 5.275 5.315 43,054 +0.00(+0.00%)
Apr 20, 2018 5.405 5.495 5.225 5.315 65,414 -0.05(-0.84%)
Apr 19, 2018 5.630 5.720 5.270 5.360 55,708 -0.27(-4.80%)
Apr 18, 2018 5.495 5.675 5.450 5.630 74,858 +0.23(+4.17%)
Apr 17, 2018 5.405 5.405 5.315 5.405 24,527 +0.00(+0.00%)
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.