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 30, 2020 6.167 6.264 6.036 6.073 68,518 -0.08(-1.36%)
Sep 29, 2020 6.362 6.362 6.017 6.157 65,031 -0.19(-2.94%)
Sep 28, 2020 6.148 6.409 6.148 6.344 50,686 +0.29(+4.78%)
Sep 25, 2020 6.129 6.148 6.027 6.055 63,564 -0.14(-2.26%)
Sep 24, 2020 6.222 6.269 6.073 6.194 58,313 -0.05(-0.75%)
Sep 23, 2020 6.437 6.446 6.194 6.241 51,925 -0.21(-3.18%)
Sep 22, 2020 6.502 6.661 6.390 6.446 120,949 +0.02(+0.29%)
Sep 21, 2020 6.530 6.549 6.176 6.428 87,550 -0.13(-1.99%)
Sep 18, 2020 6.577 6.745 6.465 6.558 106,763 -0.13(-1.95%)
Sep 17, 2020 6.605 6.689 6.466 6.689 59,536 +0.06(+0.84%)
Sep 16, 2020 6.568 6.745 6.437 6.633 52,887 +0.08(+1.28%)
Sep 15, 2020 6.502 6.614 6.428 6.549 44,072 +0.07(+1.15%)
Sep 14, 2020 6.232 6.549 6.185 6.474 65,585 +0.24(+3.89%)
Sep 11, 2020 6.250 6.334 6.157 6.232 92,828 -0.02(-0.30%)
Sep 10, 2020 6.400 6.400 6.250 6.250 43,886 -0.11(-1.76%)
Sep 09, 2020 6.344 6.428 6.325 6.362 50,528 -0.01(-0.15%)
Sep 08, 2020 6.456 6.456 6.194 6.372 96,015 -0.14(-2.15%)
Sep 04, 2020 6.568 6.568 6.362 6.512 111,694 +0.01(+0.14%)
Sep 03, 2020 6.624 6.745 6.456 6.502 98,820 -0.13(-1.97%)
Sep 02, 2020 6.596 6.717 6.512 6.633 77,022 +0.00(+0.00%)
Sep 01, 2020 6.614 6.680 6.530 6.633 66,459 -0.02(-0.28%)
Aug 31, 2020 6.754 6.785 6.586 6.652 73,024 -0.08(-1.25%)
Aug 28, 2020 6.782 6.782 6.670 6.736 50,058 +0.07(+0.98%)
Aug 27, 2020 6.707 6.744 6.587 6.670 80,203 -0.02(-0.28%)
Aug 26, 2020 6.726 6.763 6.661 6.689 60,836 +0.00(+0.00%)
Aug 25, 2020 6.772 6.828 6.615 6.689 58,650 -0.03(-0.41%)
Aug 24, 2020 6.800 6.986 6.661 6.717 178,438 -0.05(-0.69%)
Aug 21, 2020 6.902 6.911 6.689 6.763 67,477 -0.15(-2.15%)
Aug 20, 2020 7.041 7.051 6.828 6.911 108,536 -0.25(-3.50%)
Aug 19, 2020 7.143 7.283 7.116 7.162 58,644 -0.01(-0.13%)
Aug 18, 2020 7.236 7.236 7.014 7.171 79,410 +0.01(+0.13%)
Aug 17, 2020 6.958 7.162 6.865 7.162 206,470 +0.09(+1.31%)
Aug 14, 2020 7.320 7.338 6.949 7.069 153,495 -0.21(-2.93%)
Aug 13, 2020 7.320 7.477 7.088 7.283 279,051 +0.11(+1.55%)
Aug 12, 2020 6.707 7.218 6.503 7.171 267,663 +0.56(+8.42%)
Aug 11, 2020 6.531 6.717 6.494 6.615 121,792 +0.19(+2.89%)
Aug 10, 2020 6.373 6.577 6.281 6.429 122,666 +0.10(+1.61%)
Aug 07, 2020 6.290 6.392 6.188 6.327 101,431 +0.00(+0.00%)
Aug 06, 2020 6.661 6.670 6.290 6.327 138,371 -0.28(-4.21%)
Aug 05, 2020 6.633 6.874 6.494 6.605 237,617 +0.20(+3.19%)
Aug 04, 2020 6.039 6.411 5.965 6.401 205,812 +0.42(+6.98%)
Aug 03, 2020 5.891 6.114 5.872 5.984 77,282 +0.14(+2.38%)
Jul 31, 2020 5.733 5.845 5.641 5.845 116,846 +0.14(+2.44%)
Jul 30, 2020 5.566 5.826 5.371 5.705 88,541 +0.17(+3.02%)
Jul 29, 2020 5.381 5.566 5.381 5.538 47,400 +0.14(+2.58%)
Jul 28, 2020 5.399 5.538 5.362 5.399 63,753 +0.04(+0.69%)
Jul 27, 2020 5.353 5.474 5.269 5.362 42,931 +0.02(+0.35%)
Jul 24, 2020 5.418 5.455 5.325 5.344 50,877 -0.12(-2.21%)
Jul 23, 2020 5.492 5.529 5.371 5.464 53,986 +0.00(+0.00%)
Jul 22, 2020 5.511 5.538 5.390 5.464 80,345 -0.01(-0.17%)
Jul 21, 2020 5.186 5.520 5.186 5.474 79,439 +0.30(+5.73%)
Jul 20, 2020 5.269 5.316 5.177 5.177 42,587 -0.12(-2.28%)
Jul 17, 2020 5.334 5.483 5.251 5.297 79,442 -0.06(-1.04%)
Jul 16, 2020 5.371 5.511 5.353 5.353 36,255 -0.12(-2.20%)
Jul 15, 2020 5.520 5.650 5.474 5.474 72,436 +0.04(+0.68%)
Jul 14, 2020 5.325 5.464 5.307 5.436 63,677 +0.03(+0.51%)
Jul 13, 2020 5.288 5.520 5.288 5.409 59,926 +0.15(+2.82%)
Jul 10, 2020 5.325 5.409 5.204 5.260 80,089 -0.10(-1.90%)
Jul 09, 2020 5.659 5.659 5.334 5.362 85,687 -0.26(-4.62%)
Jul 08, 2020 5.798 5.845 5.613 5.622 66,657 -0.17(-2.88%)
Jul 07, 2020 5.900 5.900 5.761 5.789 59,938 -0.19(-3.26%)
Jul 06, 2020 5.798 6.040 5.789 5.984 74,288 +0.22(+3.86%)
Jul 02, 2020 5.789 5.993 5.715 5.761 65,429 +0.06(+1.14%)
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.