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 )

20.86 -0.18 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2020 4.960 5.034 4.564 4.647 121,180 -0.22(-4.55%)
Apr 29, 2020 4.601 4.951 4.425 4.868 219,256 +0.44(+10.00%)
Apr 28, 2020 4.186 4.453 4.149 4.425 114,126 +0.17(+3.90%)
Apr 27, 2020 4.352 4.352 4.057 4.259 99,452 -0.07(-1.70%)
Apr 24, 2020 4.508 4.536 4.103 4.333 94,472 -0.09(-2.08%)
Apr 23, 2020 4.121 4.490 4.121 4.425 155,427 +0.30(+7.14%)
Apr 22, 2020 3.983 4.204 3.983 4.130 105,918 +0.15(+3.70%)
Apr 21, 2020 4.038 4.112 3.808 3.983 136,468 -0.13(-3.14%)
Apr 20, 2020 4.149 4.389 4.047 4.112 151,353 -0.20(-4.70%)
Apr 17, 2020 4.020 4.446 3.983 4.315 194,693 +0.41(+10.38%)
Apr 16, 2020 4.094 4.149 3.789 3.909 125,280 -0.13(-3.20%)
Apr 15, 2020 4.453 4.475 3.951 4.038 146,869 -0.45(-10.06%)
Apr 14, 2020 4.674 4.859 4.379 4.490 243,888 -0.18(-3.94%)
Apr 13, 2020 5.071 5.071 4.582 4.674 135,711 -0.22(-4.52%)
Apr 09, 2020 4.988 5.200 4.702 4.896 267,581 +0.06(+1.14%)
Apr 08, 2020 4.748 4.877 4.573 4.840 102,407 +0.15(+3.14%)
Apr 07, 2020 4.868 5.015 4.601 4.693 173,668 +0.13(+2.83%)
Apr 06, 2020 4.490 4.628 4.250 4.564 177,738 +0.30(+6.91%)
Apr 03, 2020 4.435 4.472 4.020 4.269 211,288 -0.24(-5.32%)
Apr 02, 2020 4.269 4.850 4.149 4.508 172,094 +0.30(+7.00%)
Apr 01, 2020 4.647 4.684 4.103 4.213 219,013 -0.47(-10.04%)
Mar 31, 2020 4.702 4.979 4.656 4.684 193,781 +0.04(+0.79%)
Mar 30, 2020 4.776 4.942 4.250 4.647 299,098 +0.08(+1.82%)
Mar 27, 2020 5.080 5.080 4.389 4.564 382,228 -0.41(-8.33%)
Mar 26, 2020 4.988 5.301 4.748 4.979 312,435 +0.02(+0.37%)
Mar 25, 2020 4.508 5.301 4.444 4.960 378,723 +0.38(+8.25%)
Mar 24, 2020 4.693 4.951 4.458 4.582 281,770 +0.08(+1.84%)
Mar 23, 2020 5.117 5.117 4.398 4.499 283,406 -0.76(-14.39%)
Mar 20, 2020 5.808 6.094 5.237 5.255 474,965 -0.61(-10.38%)
Mar 19, 2020 5.145 5.891 5.089 5.864 319,232 +0.53(+10.03%)
Mar 18, 2020 5.652 5.965 4.967 5.329 232,147 -0.65(-10.94%)
Mar 17, 2020 6.177 6.472 5.864 5.984 149,490 -0.14(-2.26%)
Mar 16, 2020 6.435 6.693 6.113 6.122 223,976 -0.77(-11.23%)
Mar 13, 2020 6.823 6.905 6.242 6.896 330,816 +0.30(+4.62%)
Mar 12, 2020 6.389 6.841 6.223 6.592 448,393 -0.19(-2.85%)
Mar 11, 2020 6.786 6.979 6.620 6.786 336,231 -0.14(-2.00%)
Mar 10, 2020 6.740 7.071 6.675 6.924 326,114 +0.48(+7.44%)
Mar 09, 2020 7.182 7.182 6.315 6.445 301,736 -1.27(-16.49%)
Mar 06, 2020 7.791 7.920 7.560 7.717 303,591 -0.22(-2.79%)
Mar 05, 2020 7.883 7.957 7.791 7.938 263,324 -0.04(-0.46%)
Mar 04, 2020 8.058 8.058 7.809 7.975 249,273 -0.02(-0.23%)
Mar 03, 2020 8.471 8.471 7.929 7.993 307,289 -0.48(-5.63%)
Mar 02, 2020 8.452 8.489 8.094 8.471 241,147 +0.02(+0.22%)
Feb 28, 2020 8.131 8.480 8.048 8.452 273,610 +0.06(+0.66%)
Feb 27, 2020 8.627 8.723 8.223 8.397 317,295 -0.40(-4.59%)
Feb 26, 2020 8.985 9.049 8.728 8.801 241,858 -0.12(-1.34%)
Feb 25, 2020 9.453 9.480 8.709 8.920 356,064 -0.50(-5.26%)
Feb 24, 2020 9.462 9.572 8.920 9.416 420,545 -0.25(-2.56%)
Feb 21, 2020 9.691 9.774 9.407 9.664 222,832 -0.03(-0.28%)
Feb 20, 2020 10.39 10.39 9.398 9.691 453,804 -0.57(-5.55%)
Feb 19, 2020 9.884 10.35 9.829 10.26 265,770 +0.40(+4.10%)
Feb 18, 2020 9.921 9.921 9.677 9.856 191,582 -0.05(-0.46%)
Feb 14, 2020 10.29 10.29 9.847 9.902 168,895 -0.20(-2.00%)
Feb 13, 2020 10.25 10.30 10.04 10.10 75,385 -0.17(-1.61%)
Feb 12, 2020 10.04 10.29 10.04 10.27 333,258 +0.37(+3.71%)
Feb 11, 2020 9.746 10.19 9.700 9.902 472,125 +0.23(+2.37%)
Feb 10, 2020 9.801 9.902 9.599 9.673 253,167 -0.14(-1.40%)
Feb 07, 2020 9.636 9.829 9.526 9.811 169,549 +0.08(+0.85%)
Feb 06, 2020 10.10 10.10 9.655 9.728 170,480 -0.30(-3.02%)
Feb 05, 2020 9.783 10.04 9.728 10.03 120,250 +0.38(+3.90%)
Feb 04, 2020 9.829 9.838 9.645 9.655 156,149 -0.10(-1.03%)
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.