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 )

18.78 +0.10 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 8.604 8.613 8.215 8.502 235,813 -0.16(-1.82%)
Nov 29, 2018 8.511 8.678 8.484 8.660 324,272 +0.12(+1.36%)
Nov 28, 2018 8.331 8.572 8.118 8.544 290,725 +0.17(+1.99%)
Nov 27, 2018 8.424 8.590 8.303 8.377 208,707 -0.10(-1.20%)
Nov 26, 2018 8.368 8.729 8.192 8.479 165,220 +0.18(+2.23%)
Nov 23, 2018 8.507 8.609 8.202 8.294 107,499 -0.31(-3.65%)
Nov 21, 2018 8.609 8.609 8.609 0 +0.22(+2.65%)
Nov 20, 2018 8.387 8.437 7.841 8.387 275,432 -0.19(-2.26%)
Nov 19, 2018 9.025 9.163 8.525 8.581 252,336 -0.44(-4.92%)
Nov 16, 2018 8.793 9.089 8.701 9.025 129,021 +0.18(+1.99%)
Nov 15, 2018 8.867 8.951 8.756 8.849 122,910 -0.01(-0.10%)
Nov 14, 2018 9.126 9.284 8.701 8.858 189,657 -0.26(-2.84%)
Nov 13, 2018 9.071 9.376 9.071 9.117 159,379 -0.04(-0.40%)
Nov 12, 2018 9.154 9.293 8.960 9.154 178,602 -0.11(-1.20%)
Nov 09, 2018 9.524 9.607 9.015 9.265 317,957 -0.40(-4.11%)
Nov 08, 2018 9.737 9.968 9.635 9.663 154,160 -0.13(-1.32%)
Nov 07, 2018 9.820 9.940 9.561 9.792 267,635 +0.11(+1.15%)
Nov 06, 2018 9.690 9.866 9.431 9.681 342,596 -0.06(-0.66%)
Nov 05, 2018 10.79 10.82 9.672 9.746 459,530 -1.04(-9.68%)
Nov 02, 2018 10.63 10.90 10.27 10.79 459,848 +0.28(+2.64%)
Nov 01, 2018 10.07 10.83 9.801 10.51 492,554 +0.65(+6.56%)
Oct 31, 2018 10.27 10.91 9.736 9.866 604,405 +0.77(+8.43%)
Oct 30, 2018 8.960 9.173 8.572 9.099 279,912 +0.04(+0.41%)
Oct 29, 2018 9.274 9.358 8.895 9.062 399,306 -0.21(-2.29%)
Oct 26, 2018 9.487 9.603 9.079 9.274 353,754 -0.37(-3.84%)
Oct 25, 2018 9.727 9.931 9.265 9.644 493,656 -0.11(-1.14%)
Oct 24, 2018 10.17 10.34 9.718 9.755 342,194 -0.39(-3.83%)
Oct 23, 2018 10.15 10.22 9.663 10.14 398,731 -0.19(-1.88%)
Oct 22, 2018 10.76 10.83 10.24 10.34 295,000 -0.23(-2.19%)
Oct 19, 2018 10.37 11.01 10.36 10.57 312,549 +0.15(+1.42%)
Oct 18, 2018 10.37 10.50 9.949 10.42 295,150 +0.05(+0.45%)
Oct 17, 2018 10.69 10.81 10.22 10.37 254,109 -0.25(-2.35%)
Oct 16, 2018 10.35 10.92 10.22 10.62 415,437 +0.36(+3.51%)
Oct 15, 2018 9.783 10.43 9.616 10.26 534,439 +0.32(+3.26%)
Oct 12, 2018 10.28 10.77 9.515 9.940 681,769 -0.18(-1.74%)
Oct 11, 2018 9.755 10.34 9.542 10.12 490,039 +0.18(+1.86%)
Oct 10, 2018 9.792 10.25 9.478 9.931 669,713 +0.02(+0.19%)
Oct 09, 2018 11.47 11.72 9.690 9.912 1,632,514 -1.59(-13.83%)
Oct 08, 2018 10.92 11.54 10.70 11.50 827,752 +0.69(+6.42%)
Oct 05, 2018 10.42 11.15 10.36 10.81 674,739 +0.48(+4.66%)
Oct 04, 2018 10.01 10.39 9.977 10.33 693,400 +0.36(+3.62%)
Oct 03, 2018 9.561 10.28 9.524 9.968 882,408 +0.92(+10.11%)
Oct 02, 2018 9.385 9.385 8.988 9.052 253,281 -0.33(-3.55%)
Oct 01, 2018 9.237 9.695 9.191 9.385 476,913 +0.32(+3.57%)
Sep 28, 2018 9.154 9.478 8.738 9.062 472,825 +0.00(+0.00%)
Sep 27, 2018 8.784 9.108 8.738 9.062 316,830 +0.32(+3.70%)
Sep 26, 2018 8.553 8.877 8.549 8.738 186,360 +0.14(+1.61%)
Sep 25, 2018 8.738 8.877 8.507 8.599 262,343 -0.09(-1.06%)
Sep 24, 2018 8.368 8.784 8.322 8.692 225,893 +0.18(+2.17%)
Sep 21, 2018 8.646 8.692 8.276 8.507 330,934 -0.05(-0.54%)
Sep 20, 2018 8.044 8.784 8.044 8.553 505,258 +0.60(+7.56%)
Sep 19, 2018 8.229 8.229 7.952 7.952 140,308 -0.23(-2.82%)
Sep 18, 2018 8.183 8.322 8.091 8.183 206,199 +0.00(+0.00%)
Sep 17, 2018 7.767 8.229 7.675 8.183 330,660 +0.37(+4.73%)
Sep 14, 2018 7.860 8.068 7.767 7.813 138,646 -0.05(-0.59%)
Sep 13, 2018 7.813 7.952 7.597 7.860 193,872 +0.09(+1.19%)
Sep 12, 2018 8.229 8.460 7.628 7.767 652,127 -0.23(-2.89%)
Sep 11, 2018 7.212 8.044 7.120 7.998 1,060,397 +0.79(+10.97%)
Sep 10, 2018 7.027 7.282 6.981 7.208 125,675 +0.18(+2.57%)
Sep 07, 2018 7.027 7.074 6.889 7.027 89,871 +0.05(+0.66%)
Sep 06, 2018 6.981 7.084 6.797 6.981 78,576 -0.05(-0.66%)
Sep 05, 2018 7.027 7.050 6.704 7.027 105,792 +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.