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 (%)
Sep 28, 2018 8.969 9.286 8.561 8.878 482,581 +0.00(+0.00%)
Sep 27, 2018 8.607 8.924 8.561 8.878 323,366 +0.32(+3.70%)
Sep 26, 2018 8.380 8.697 8.377 8.561 190,205 +0.14(+1.61%)
Sep 25, 2018 8.561 8.697 8.335 8.425 267,756 -0.09(-1.06%)
Sep 24, 2018 8.199 8.607 8.154 8.516 230,553 +0.18(+2.17%)
Sep 21, 2018 8.471 8.516 8.108 8.335 337,762 -0.05(-0.54%)
Sep 20, 2018 7.882 8.607 7.882 8.380 515,683 +0.59(+7.56%)
Sep 19, 2018 8.063 8.063 7.791 7.791 143,203 -0.23(-2.82%)
Sep 18, 2018 8.018 8.154 7.927 8.018 210,453 +0.00(+0.00%)
Sep 17, 2018 7.610 8.063 7.519 8.018 337,482 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.610 7.655 141,507 -0.05(-0.59%)
Sep 13, 2018 7.655 7.791 7.444 7.701 197,872 +0.09(+1.19%)
Sep 12, 2018 8.063 8.289 7.474 7.610 665,582 -0.23(-2.89%)
Sep 11, 2018 7.066 7.882 6.976 7.837 1,082,275 +0.77(+10.97%)
Sep 10, 2018 6.885 7.134 6.840 7.062 128,268 +0.18(+2.57%)
Sep 07, 2018 6.885 6.931 6.749 6.885 91,725 +0.05(+0.66%)
Sep 06, 2018 6.840 6.941 6.660 6.840 80,197 -0.05(-0.66%)
Sep 05, 2018 6.885 6.908 6.568 6.885 107,974 +0.00(+0.00%)
Sep 04, 2018 6.976 7.007 6.704 6.885 117,346 -0.09(-1.30%)
Aug 31, 2018 6.976 6.976 6.976 0 -0.14(-1.91%)
Aug 30, 2018 7.248 7.339 7.021 7.112 139,291 -0.12(-1.63%)
Aug 29, 2018 7.275 7.320 7.184 7.230 77,673 +0.05(+0.63%)
Aug 28, 2018 7.455 7.455 7.094 7.184 150,692 -0.09(-1.24%)
Aug 27, 2018 7.365 7.591 7.230 7.275 370,199 +0.23(+3.21%)
Aug 24, 2018 6.868 7.094 6.778 7.049 168,640 +0.27(+4.00%)
Aug 23, 2018 6.733 6.823 6.687 6.778 63,121 +0.00(+0.00%)
Aug 22, 2018 6.733 6.823 6.461 6.778 29,453 +0.00(+0.00%)
Aug 21, 2018 6.823 6.954 6.687 6.778 91,975 +0.05(+0.67%)
Aug 20, 2018 6.461 6.868 6.459 6.733 141,426 +0.23(+3.47%)
Aug 17, 2018 6.597 6.642 6.416 6.507 42,934 -0.05(-0.69%)
Aug 16, 2018 6.552 6.687 6.416 6.552 41,219 -0.05(-0.69%)
Aug 15, 2018 6.778 6.778 6.416 6.597 161,037 -0.18(-2.67%)
Aug 14, 2018 6.958 7.139 6.597 6.778 44,056 -0.09(-1.32%)
Aug 13, 2018 6.733 7.049 6.642 6.868 64,929 +0.05(+0.66%)
Aug 10, 2018 6.868 6.868 6.687 6.823 21,246 -0.11(-1.63%)
Aug 09, 2018 6.687 6.958 6.642 6.936 66,258 +0.28(+4.14%)
Aug 08, 2018 6.326 6.687 6.326 6.660 31,750 +0.24(+3.80%)
Aug 07, 2018 6.687 6.687 6.326 6.416 79,169 -0.27(-4.05%)
Aug 06, 2018 6.461 6.687 6.407 6.687 98,619 +0.32(+4.96%)
Aug 03, 2018 6.416 6.461 6.190 6.371 72,812 +0.00(+0.00%)
Aug 02, 2018 6.416 6.778 6.236 6.371 173,647 -0.05(-0.70%)
Aug 01, 2018 6.281 6.552 6.041 6.416 145,931 +0.50(+8.40%)
Jul 31, 2018 6.010 6.010 5.874 5.919 18,874 +0.00(+0.00%)
Jul 30, 2018 6.055 6.134 5.874 5.919 36,254 +0.00(+0.00%)
Jul 27, 2018 5.738 6.010 5.738 5.919 54,553 +0.18(+3.15%)
Jul 26, 2018 5.603 5.829 5.603 5.738 61,833 +0.09(+1.60%)
Jul 25, 2018 5.648 5.738 5.558 5.648 65,560 +0.05(+0.81%)
Jul 24, 2018 5.694 5.694 5.558 5.603 54,325 -0.05(-0.80%)
Jul 23, 2018 5.648 5.648 5.513 5.648 60,677 +0.01(+0.16%)
Jul 20, 2018 5.558 5.736 5.513 5.639 42,333 +0.04(+0.65%)
Jul 19, 2018 5.513 5.648 5.513 5.603 15,049 +0.09(+1.64%)
Jul 18, 2018 5.558 5.603 5.467 5.513 13,998 +0.05(+0.83%)
Jul 17, 2018 5.422 5.513 5.377 5.467 20,618 +0.00(+0.00%)
Jul 16, 2018 5.287 5.513 5.151 5.467 32,789 +0.18(+3.42%)
Jul 13, 2018 5.151 5.422 5.151 5.287 38,226 +0.18(+3.54%)
Jul 12, 2018 5.196 5.196 4.970 5.106 46,342 +0.05(+0.89%)
Jul 11, 2018 5.332 5.332 5.061 5.061 21,678 -0.32(-5.88%)
Jul 10, 2018 5.422 5.422 5.354 5.377 29,007 -0.05(-0.83%)
Jul 09, 2018 5.196 5.422 5.151 5.422 26,322 +0.36(+7.14%)
Jul 06, 2018 4.970 5.151 4.873 5.061 19,214 +0.09(+1.82%)
Jul 05, 2018 5.241 5.332 4.835 4.970 53,832 -0.32(-5.98%)
Jul 03, 2018 5.287 5.287 5.287 0 +0.09(+1.74%)
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.