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 (%)
Feb 28, 2019 11.60 12.05 11.49 11.99 209,925 +0.33(+2.80%)
Feb 27, 2019 11.27 11.79 11.22 11.66 326,334 +0.44(+3.88%)
Feb 26, 2019 10.44 11.54 10.36 11.22 713,997 +0.94(+9.19%)
Feb 25, 2019 10.35 10.38 10.12 10.28 96,032 -0.05(-0.53%)
Feb 22, 2019 10.43 10.49 10.20 10.33 78,192 -0.05(-0.52%)
Feb 21, 2019 10.40 10.52 10.31 10.39 116,443 +0.05(+0.44%)
Feb 20, 2019 9.879 10.53 9.879 10.34 165,972 +0.54(+5.46%)
Feb 19, 2019 9.643 9.834 9.589 9.807 61,457 +0.15(+1.60%)
Feb 15, 2019 9.425 9.707 9.371 9.652 110,571 +0.32(+3.40%)
Feb 14, 2019 9.171 9.398 9.117 9.334 56,808 +0.06(+0.69%)
Feb 13, 2019 9.353 9.389 9.080 9.271 213,832 -0.06(-0.68%)
Feb 12, 2019 9.307 9.389 9.171 9.334 48,590 +0.12(+1.28%)
Feb 11, 2019 8.980 9.271 8.935 9.216 60,505 +0.23(+2.53%)
Feb 08, 2019 8.908 9.062 8.871 8.989 116,848 +0.02(+0.20%)
Feb 07, 2019 9.244 9.262 8.871 8.971 98,525 -0.30(-3.23%)
Feb 06, 2019 9.044 9.343 9.044 9.271 92,106 +0.16(+1.79%)
Feb 05, 2019 9.126 9.234 8.853 9.107 171,666 -0.17(-1.86%)
Feb 04, 2019 9.525 9.580 9.171 9.280 112,459 -0.35(-3.68%)
Feb 01, 2019 9.489 9.698 9.471 9.634 119,711 +0.15(+1.63%)
Jan 31, 2019 9.343 9.534 9.343 9.480 49,310 +0.13(+1.36%)
Jan 30, 2019 9.334 9.534 9.189 9.353 110,491 +0.10(+1.08%)
Jan 29, 2019 9.371 9.371 9.216 9.253 33,625 -0.05(-0.59%)
Jan 28, 2019 9.416 9.471 9.244 9.307 43,221 -0.22(-2.29%)
Jan 25, 2019 9.325 9.534 9.253 9.525 73,016 +0.27(+2.94%)
Jan 24, 2019 9.262 9.398 9.171 9.253 40,334 -0.01(-0.10%)
Jan 23, 2019 9.280 9.398 9.171 9.262 63,042 -0.01(-0.10%)
Jan 22, 2019 9.543 9.643 9.180 9.271 112,728 -0.35(-3.59%)
Jan 18, 2019 9.779 9.825 9.589 9.616 67,179 -0.05(-0.47%)
Jan 17, 2019 9.543 9.688 9.434 9.661 92,939 +0.12(+1.24%)
Jan 16, 2019 9.353 9.661 9.353 9.543 98,557 +0.19(+2.04%)
Jan 15, 2019 9.198 9.389 9.198 9.353 61,744 +0.11(+1.18%)
Jan 14, 2019 9.325 9.389 9.225 9.244 78,886 -0.12(-1.26%)
Jan 11, 2019 9.425 9.471 9.216 9.362 73,897 -0.03(-0.29%)
Jan 10, 2019 9.271 9.416 9.162 9.389 71,354 +0.09(+0.98%)
Jan 09, 2019 8.998 9.407 8.989 9.298 130,512 +0.39(+4.38%)
Jan 08, 2019 8.908 8.986 8.762 8.908 80,772 +0.12(+1.34%)
Jan 07, 2019 8.308 8.844 8.154 8.790 102,653 +0.48(+5.79%)
Jan 04, 2019 8.345 8.535 8.236 8.308 165,856 +0.11(+1.33%)
Jan 03, 2019 8.218 8.363 8.000 8.199 108,057 -0.08(-0.99%)
Jan 02, 2019 7.991 8.317 7.795 8.281 84,808 +0.20(+2.47%)
Dec 31, 2018 7.818 8.127 7.718 8.081 115,086 +0.26(+3.37%)
Dec 28, 2018 7.582 8.018 7.582 7.818 80,285 +0.22(+2.87%)
Dec 27, 2018 7.537 7.727 7.428 7.600 94,177 -0.16(-2.11%)
Dec 26, 2018 7.400 7.782 7.400 7.764 104,566 +0.40(+5.43%)
Dec 24, 2018 7.246 7.418 7.101 7.364 112,223 +0.04(+0.50%)
Dec 21, 2018 7.364 7.537 7.273 7.328 143,059 -0.08(-1.10%)
Dec 20, 2018 7.455 7.614 7.328 7.409 186,004 -0.05(-0.73%)
Dec 19, 2018 7.546 7.727 7.418 7.464 188,593 -0.08(-1.08%)
Dec 18, 2018 7.609 7.764 7.418 7.546 157,201 -0.01(-0.12%)
Dec 17, 2018 7.782 7.845 7.527 7.555 133,417 -0.29(-3.70%)
Dec 14, 2018 8.154 8.154 7.800 7.845 73,016 -0.38(-4.64%)
Dec 13, 2018 8.608 8.692 8.172 8.227 72,487 -0.33(-3.82%)
Dec 12, 2018 8.109 8.899 8.109 8.553 174,334 +0.51(+6.32%)
Dec 11, 2018 7.882 8.072 7.773 8.045 277,115 +0.16(+2.07%)
Dec 10, 2018 7.954 8.127 7.800 7.882 229,808 -0.18(-2.25%)
Dec 07, 2018 8.208 8.326 8.000 8.063 161,781 -0.12(-1.44%)
Dec 06, 2018 7.945 8.281 7.945 8.181 187,996 -0.08(-0.99%)
Dec 04, 2018 8.653 8.844 8.218 8.263 255,943 -0.52(-5.89%)
Dec 03, 2018 8.508 8.817 8.458 8.780 216,668 +0.44(+5.34%)
Nov 30, 2018 8.435 8.445 8.054 8.336 240,525 -0.15(-1.82%)
Nov 29, 2018 8.345 8.508 8.317 8.490 330,752 +0.12(+1.41%)
Nov 28, 2018 8.163 8.399 7.955 8.372 296,695 +0.16(+1.99%)
Nov 27, 2018 8.254 8.417 8.136 8.209 212,993 -0.10(-1.20%)
Nov 26, 2018 8.200 8.553 8.028 8.308 168,613 +0.18(+2.23%)
Nov 23, 2018 8.336 8.435 8.037 8.127 109,707 -0.31(-3.65%)
Nov 21, 2018 8.435 8.435 8.435 0 +0.22(+2.65%)
Nov 20, 2018 8.218 8.268 7.683 8.218 281,089 -0.19(-2.26%)
Nov 19, 2018 8.843 8.979 8.354 8.408 257,518 -0.43(-4.92%)
Nov 16, 2018 8.617 8.906 8.526 8.843 131,670 +0.17(+1.99%)
Nov 15, 2018 8.689 8.771 8.580 8.671 125,434 -0.01(-0.10%)
Nov 14, 2018 8.943 9.097 8.526 8.680 193,551 -0.25(-2.84%)
Nov 13, 2018 8.888 9.187 8.888 8.934 162,652 -0.04(-0.40%)
Nov 12, 2018 8.970 9.106 8.780 8.970 182,269 -0.11(-1.20%)
Nov 09, 2018 9.332 9.414 8.834 9.079 324,486 -0.39(-4.11%)
Nov 08, 2018 9.541 9.767 9.441 9.468 157,326 -0.13(-1.32%)
Nov 07, 2018 9.622 9.740 9.369 9.595 273,131 +0.11(+1.15%)
Nov 06, 2018 9.495 9.668 9.242 9.486 349,631 -0.06(-0.66%)
Nov 05, 2018 10.57 10.60 9.477 9.550 468,966 -1.02(-9.68%)
Nov 02, 2018 10.42 10.68 10.07 10.57 469,291 +0.27(+2.64%)
Nov 01, 2018 9.867 10.61 9.604 10.30 502,669 +0.63(+6.56%)
Oct 31, 2018 10.07 10.69 9.540 9.668 616,817 +0.75(+8.43%)
Oct 30, 2018 8.780 8.988 8.399 8.916 285,660 +0.04(+0.41%)
Oct 29, 2018 9.088 9.170 8.716 8.879 407,506 -0.21(-2.29%)
Oct 26, 2018 9.296 9.409 8.896 9.088 361,018 -0.36(-3.83%)
Oct 25, 2018 9.532 9.731 9.079 9.450 503,793 -0.11(-1.14%)
Oct 24, 2018 9.967 10.13 9.523 9.559 349,221 -0.38(-3.83%)
Oct 23, 2018 9.948 10.01 9.468 9.939 406,919 -0.19(-1.88%)
Oct 22, 2018 10.55 10.61 10.04 10.13 301,058 -0.23(-2.19%)
Oct 19, 2018 10.16 10.79 10.15 10.36 318,967 +0.14(+1.42%)
Oct 18, 2018 10.17 10.29 9.749 10.21 301,211 +0.05(+0.45%)
Oct 17, 2018 10.47 10.59 10.01 10.17 259,327 -0.24(-2.35%)
Oct 16, 2018 10.14 10.70 10.01 10.41 423,969 +0.35(+3.51%)
Oct 15, 2018 9.586 10.22 9.423 10.06 545,414 +0.32(+3.26%)
Oct 12, 2018 10.08 10.56 9.323 9.740 695,769 -0.17(-1.74%)
Oct 11, 2018 9.559 10.13 9.350 9.912 500,103 +0.18(+1.86%)
Oct 10, 2018 9.595 10.04 9.287 9.731 683,466 +0.02(+0.19%)
Oct 09, 2018 11.23 11.49 9.495 9.713 1,666,038 -1.56(-13.83%)
Oct 08, 2018 10.70 11.31 10.48 11.27 844,750 +0.68(+6.42%)
Oct 05, 2018 10.21 10.93 10.15 10.59 688,595 +0.47(+4.66%)
Oct 04, 2018 9.812 10.18 9.776 10.12 707,639 +0.35(+3.62%)
Oct 03, 2018 9.369 10.08 9.332 9.767 900,529 +0.90(+10.11%)
Oct 02, 2018 9.196 9.196 8.807 8.870 258,483 -0.33(-3.55%)
Oct 01, 2018 9.051 9.500 9.006 9.196 486,707 +0.32(+3.57%)
Sep 28, 2018 8.970 9.287 8.562 8.879 482,535 +0.00(+0.00%)
Sep 27, 2018 8.607 8.925 8.562 8.879 323,336 +0.32(+3.70%)
Sep 26, 2018 8.381 8.698 8.377 8.562 190,187 +0.14(+1.61%)
Sep 25, 2018 8.562 8.698 8.336 8.426 267,731 -0.09(-1.06%)
Sep 24, 2018 8.200 8.607 8.154 8.517 230,532 +0.18(+2.17%)
Sep 21, 2018 8.472 8.517 8.109 8.336 337,730 -0.05(-0.54%)
Sep 20, 2018 7.883 8.607 7.883 8.381 515,634 +0.59(+7.56%)
Sep 19, 2018 8.064 8.064 7.792 7.792 143,190 -0.23(-2.82%)
Sep 18, 2018 8.019 8.154 7.928 8.019 210,433 +0.00(+0.00%)
Sep 17, 2018 7.611 8.064 7.520 8.019 337,450 +0.36(+4.73%)
Sep 14, 2018 7.701 7.905 7.611 7.656 141,493 -0.05(-0.59%)
Sep 13, 2018 7.656 7.792 7.444 7.701 197,853 +0.09(+1.19%)
Sep 12, 2018 8.064 8.290 7.475 7.611 665,519 -0.23(-2.89%)
Sep 11, 2018 7.067 7.883 6.977 7.837 1,082,173 +0.77(+10.97%)
Sep 10, 2018 6.886 7.135 6.841 7.063 128,255 +0.18(+2.57%)
Sep 07, 2018 6.886 6.931 6.750 6.886 91,717 +0.05(+0.66%)
Sep 06, 2018 6.841 6.941 6.660 6.841 80,190 -0.05(-0.66%)
Sep 05, 2018 6.886 6.909 6.569 6.886 107,964 +0.00(+0.00%)
Sep 04, 2018 6.977 7.008 6.705 6.886 117,334 -0.09(-1.30%)
Aug 31, 2018 6.977 6.977 6.977 0 -0.14(-1.91%)
Aug 30, 2018 7.248 7.340 7.022 7.112 139,278 -0.12(-1.63%)
Aug 29, 2018 7.275 7.321 7.185 7.230 77,665 +0.05(+0.63%)
Aug 28, 2018 7.456 7.456 7.095 7.185 150,677 -0.09(-1.24%)
Aug 27, 2018 7.366 7.592 7.230 7.275 370,164 +0.23(+3.21%)
Aug 24, 2018 6.869 7.095 6.778 7.050 168,624 +0.27(+4.00%)
Aug 23, 2018 6.733 6.824 6.688 6.778 63,115 +0.00(+0.00%)
Aug 22, 2018 6.733 6.824 6.462 6.778 29,450 +0.00(+0.00%)
Aug 21, 2018 6.824 6.955 6.688 6.778 91,966 +0.05(+0.67%)
Aug 20, 2018 6.462 6.869 6.460 6.733 141,413 +0.23(+3.47%)
Aug 17, 2018 6.598 6.643 6.417 6.507 42,930 -0.05(-0.69%)
Aug 16, 2018 6.552 6.688 6.417 6.552 41,215 -0.05(-0.68%)
Aug 15, 2018 6.778 6.778 6.417 6.598 161,022 -0.18(-2.67%)
Aug 14, 2018 6.959 7.140 6.598 6.778 44,052 -0.09(-1.32%)
Aug 13, 2018 6.733 7.050 6.643 6.869 64,923 +0.05(+0.66%)
Aug 10, 2018 6.869 6.869 6.688 6.824 21,244 -0.11(-1.63%)
Aug 09, 2018 6.688 6.959 6.643 6.937 66,252 +0.28(+4.14%)
Aug 08, 2018 6.326 6.688 6.326 6.661 31,747 +0.24(+3.80%)
Aug 07, 2018 6.688 6.688 6.326 6.417 79,161 -0.27(-4.05%)
Aug 06, 2018 6.462 6.688 6.408 6.688 98,610 +0.32(+4.96%)
Aug 03, 2018 6.417 6.462 6.191 6.372 72,805 +0.00(+0.00%)
Aug 02, 2018 6.417 6.778 6.236 6.372 173,631 -0.05(-0.70%)
Aug 01, 2018 6.281 6.552 6.041 6.417 145,917 +0.50(+8.40%)
Jul 31, 2018 6.010 6.010 5.875 5.920 18,872 +0.00(+0.00%)
Jul 30, 2018 6.055 6.134 5.875 5.920 36,250 +0.00(+0.00%)
Jul 27, 2018 5.739 6.010 5.739 5.920 54,548 +0.18(+3.15%)
Jul 26, 2018 5.603 5.829 5.603 5.739 61,827 +0.09(+1.60%)
Jul 25, 2018 5.649 5.739 5.558 5.649 65,554 +0.05(+0.81%)
Jul 24, 2018 5.695 5.695 5.558 5.603 54,320 -0.05(-0.80%)
Jul 23, 2018 5.649 5.649 5.513 5.649 60,671 +0.01(+0.16%)
Jul 20, 2018 5.558 5.737 5.513 5.640 42,329 +0.04(+0.65%)
Jul 19, 2018 5.513 5.649 5.513 5.603 15,047 +0.09(+1.64%)
Jul 18, 2018 5.558 5.603 5.468 5.513 13,996 +0.05(+0.83%)
Jul 17, 2018 5.423 5.513 5.378 5.468 20,616 +0.00(+0.00%)
Jul 16, 2018 5.287 5.513 5.152 5.468 32,786 +0.18(+3.42%)
Jul 13, 2018 5.152 5.423 5.152 5.287 38,222 +0.18(+3.54%)
Jul 12, 2018 5.197 5.197 4.971 5.106 46,338 +0.05(+0.89%)
Jul 11, 2018 5.332 5.332 5.061 5.061 21,676 -0.32(-5.88%)
Jul 10, 2018 5.423 5.423 5.355 5.378 29,004 -0.05(-0.83%)
Jul 09, 2018 5.197 5.423 5.152 5.423 26,320 +0.36(+7.14%)
Jul 06, 2018 4.971 5.152 4.873 5.061 19,212 +0.09(+1.82%)
Jul 05, 2018 5.242 5.332 4.835 4.971 53,827 -0.32(-5.98%)
Jul 03, 2018 5.287 5.287 5.287 0 +0.09(+1.74%)
Jul 02, 2018 5.287 5.468 5.106 5.197 18,720 -0.18(-3.36%)
Jun 29, 2018 5.287 5.378 5.287 5.378 12,812 +0.05(+0.85%)
Jun 28, 2018 5.423 5.468 5.332 5.332 38,809 -0.05(-0.84%)
Jun 27, 2018 5.468 5.649 5.378 5.378 29,821 -0.09(-1.65%)
Jun 26, 2018 5.287 5.490 5.242 5.468 19,592 +0.18(+3.42%)
Jun 25, 2018 5.423 5.468 5.242 5.287 24,512 -0.14(-2.50%)
Jun 22, 2018 5.423 5.603 5.378 5.423 43,828 +0.09(+1.69%)
Jun 21, 2018 5.016 5.400 5.016 5.332 35,304 +0.18(+3.51%)
Jun 20, 2018 5.152 5.242 5.122 5.152 11,391 +0.05(+0.88%)
Jun 19, 2018 5.061 5.152 5.061 5.106 23,004 +0.00(+0.00%)
Jun 18, 2018 5.242 5.332 5.106 5.106 41,826 -0.18(-3.42%)
Jun 15, 2018 5.558 5.269 5.287 19,271 -0.27(-4.88%)
Jun 14, 2018 5.603 5.603 5.558 5.558 8,375 -0.05(-0.81%)
Jun 13, 2018 5.603 5.649 5.603 5.603 13,514 +0.00(+0.00%)
Jun 12, 2018 5.649 5.693 5.603 5.603 16,811 -0.05(-0.80%)
Jun 11, 2018 5.649 5.784 5.649 5.649 64,480 -0.23(-3.85%)
Jun 08, 2018 5.829 5.920 5.822 5.875 12,688 +0.05(+0.78%)
Jun 07, 2018 5.829 6.010 5.805 5.829 23,034 +0.00(+0.00%)
Jun 06, 2018 5.875 5.829 28,072 +0.18(+3.20%)
Jun 05, 2018 5.784 5.920 5.649 5.649 42,563 -0.09(-1.57%)
Jun 04, 2018 5.784 5.920 5.603 5.739 71,820 -0.05(-0.78%)
Jun 01, 2018 5.739 5.920 5.649 5.784 48,293 +0.05(+0.79%)
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.