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 (%)
Jan 31, 2019 9.343 9.533 9.343 9.479 49,315 +0.13(+1.36%)
Jan 30, 2019 9.333 9.533 9.188 9.352 110,502 +0.10(+1.08%)
Jan 29, 2019 9.370 9.370 9.215 9.252 33,628 -0.05(-0.59%)
Jan 28, 2019 9.415 9.470 9.243 9.306 43,225 -0.22(-2.29%)
Jan 25, 2019 9.324 9.533 9.252 9.524 73,023 +0.27(+2.94%)
Jan 24, 2019 9.261 9.397 9.170 9.252 40,338 -0.01(-0.10%)
Jan 23, 2019 9.279 9.397 9.170 9.261 63,048 -0.01(-0.10%)
Jan 22, 2019 9.542 9.642 9.179 9.270 112,739 -0.35(-3.59%)
Jan 18, 2019 9.778 9.824 9.588 9.615 67,186 -0.05(-0.47%)
Jan 17, 2019 9.542 9.688 9.433 9.660 92,948 +0.12(+1.24%)
Jan 16, 2019 9.352 9.660 9.352 9.542 98,566 +0.19(+2.04%)
Jan 15, 2019 9.197 9.388 9.197 9.352 61,750 +0.11(+1.18%)
Jan 14, 2019 9.324 9.388 9.225 9.243 78,894 -0.12(-1.26%)
Jan 11, 2019 9.424 9.470 9.215 9.361 73,904 -0.03(-0.29%)
Jan 10, 2019 9.270 9.415 9.161 9.388 71,361 +0.09(+0.98%)
Jan 09, 2019 8.998 9.406 8.988 9.297 130,524 +0.39(+4.38%)
Jan 08, 2019 8.907 8.986 8.761 8.907 80,779 +0.12(+1.34%)
Jan 07, 2019 8.308 8.843 8.153 8.789 102,663 +0.48(+5.79%)
Jan 04, 2019 8.344 8.535 8.235 8.308 165,872 +0.11(+1.33%)
Jan 03, 2019 8.217 8.362 7.999 8.199 108,068 -0.08(-0.99%)
Jan 02, 2019 7.990 8.317 7.795 8.280 84,816 +0.20(+2.47%)
Dec 31, 2018 7.817 8.126 7.717 8.081 115,097 +0.26(+3.37%)
Dec 28, 2018 7.581 8.017 7.581 7.817 80,292 +0.22(+2.87%)
Dec 27, 2018 7.536 7.726 7.427 7.599 94,186 -0.16(-2.11%)
Dec 26, 2018 7.400 7.781 7.400 7.763 104,576 +0.40(+5.43%)
Dec 24, 2018 7.245 7.418 7.100 7.363 112,233 +0.04(+0.50%)
Dec 21, 2018 7.363 7.536 7.272 7.327 143,073 -0.08(-1.10%)
Dec 20, 2018 7.454 7.613 7.327 7.409 186,021 -0.05(-0.73%)
Dec 19, 2018 7.545 7.726 7.418 7.463 188,611 -0.08(-1.08%)
Dec 18, 2018 7.608 7.763 7.418 7.545 157,216 -0.01(-0.12%)
Dec 17, 2018 7.781 7.844 7.527 7.554 133,430 -0.29(-3.70%)
Dec 14, 2018 8.153 8.153 7.799 7.844 73,023 -0.38(-4.64%)
Dec 13, 2018 8.607 8.691 8.171 8.226 72,494 -0.33(-3.82%)
Dec 12, 2018 8.108 8.898 8.108 8.553 174,351 +0.51(+6.32%)
Dec 11, 2018 7.881 8.071 7.772 8.044 277,141 +0.16(+2.07%)
Dec 10, 2018 7.953 8.126 7.799 7.881 229,830 -0.18(-2.25%)
Dec 07, 2018 8.208 8.326 7.999 8.062 161,797 -0.12(-1.44%)
Dec 06, 2018 7.944 8.280 7.944 8.180 188,014 -0.08(-0.99%)
Dec 04, 2018 8.653 8.843 8.217 8.262 255,967 -0.52(-5.89%)
Dec 03, 2018 8.507 8.816 8.457 8.780 216,689 +0.44(+5.34%)
Nov 30, 2018 8.435 8.444 8.053 8.335 240,548 -0.15(-1.82%)
Nov 29, 2018 8.344 8.507 8.317 8.489 330,783 +0.12(+1.41%)
Nov 28, 2018 8.163 8.398 7.954 8.371 296,723 +0.16(+1.99%)
Nov 27, 2018 8.253 8.416 8.136 8.208 213,013 -0.10(-1.20%)
Nov 26, 2018 8.199 8.552 8.027 8.308 168,629 +0.18(+2.23%)
Nov 23, 2018 8.335 8.434 8.036 8.126 109,717 -0.31(-3.65%)
Nov 21, 2018 8.434 8.434 8.434 0 +0.22(+2.65%)
Nov 20, 2018 8.217 8.267 7.683 8.217 281,115 -0.19(-2.26%)
Nov 19, 2018 8.842 8.978 8.353 8.407 257,542 -0.43(-4.92%)
Nov 16, 2018 8.616 8.906 8.525 8.842 131,683 +0.17(+1.99%)
Nov 15, 2018 8.688 8.770 8.579 8.670 125,446 -0.01(-0.10%)
Nov 14, 2018 8.942 9.096 8.525 8.679 193,570 -0.25(-2.84%)
Nov 13, 2018 8.887 9.186 8.887 8.933 162,668 -0.04(-0.40%)
Nov 12, 2018 8.969 9.105 8.779 8.969 182,286 -0.11(-1.20%)
Nov 09, 2018 9.331 9.413 8.833 9.078 324,517 -0.39(-4.11%)
Nov 08, 2018 9.540 9.766 9.440 9.467 157,341 -0.13(-1.32%)
Nov 07, 2018 9.621 9.739 9.368 9.594 273,157 +0.11(+1.15%)
Nov 06, 2018 9.494 9.667 9.241 9.485 349,664 -0.06(-0.66%)
Nov 05, 2018 10.57 10.60 9.476 9.549 469,011 -1.02(-9.68%)
Nov 02, 2018 10.42 10.68 10.07 10.57 469,335 +0.27(+2.64%)
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.