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 (%)
Jun 28, 2019 9.785 9.903 9.748 9.839 82,761 +0.11(+1.12%)
Jun 27, 2019 9.530 9.803 9.521 9.730 119,848 +0.18(+1.91%)
Jun 26, 2019 9.457 9.767 9.457 9.548 59,544 +0.10(+1.06%)
Jun 25, 2019 9.748 9.748 9.384 9.448 79,541 -0.28(-2.90%)
Jun 24, 2019 9.657 9.757 9.621 9.730 77,083 +0.07(+0.75%)
Jun 21, 2019 9.757 9.812 9.566 9.657 67,723 -0.10(-1.03%)
Jun 20, 2019 9.566 9.942 9.566 9.757 109,816 +0.35(+3.68%)
Jun 19, 2019 9.502 9.511 9.220 9.411 204,615 -0.11(-1.15%)
Jun 18, 2019 9.420 9.657 9.420 9.521 231,653 +0.10(+1.06%)
Jun 17, 2019 9.275 9.439 9.165 9.420 334,789 +0.06(+0.68%)
Jun 14, 2019 9.703 9.703 9.357 9.357 162,668 -0.38(-3.93%)
Jun 13, 2019 9.949 9.949 9.703 9.739 86,904 -0.05(-0.56%)
Jun 12, 2019 9.949 10.00 9.748 9.794 120,600 -0.15(-1.47%)
Jun 11, 2019 9.967 10.01 9.889 9.940 115,517 +0.08(+0.83%)
Jun 10, 2019 9.839 9.967 9.794 9.858 128,969 -0.04(-0.37%)
Jun 07, 2019 9.858 9.958 9.657 9.894 148,399 +0.06(+0.65%)
Jun 06, 2019 10.15 10.27 9.755 9.830 127,450 -0.32(-3.14%)
Jun 05, 2019 10.06 10.19 9.761 10.15 153,684 +0.24(+2.39%)
Jun 04, 2019 9.839 9.921 9.739 9.912 139,619 +0.03(+0.28%)
Jun 03, 2019 10.11 10.13 9.748 9.885 121,937 -0.15(-1.54%)
May 31, 2019 10.09 10.15 9.921 10.04 119,861 -0.08(-0.81%)
May 30, 2019 10.07 10.19 9.985 10.12 82,266 +0.05(+0.54%)
May 29, 2019 10.19 10.22 9.885 10.07 118,828 -0.16(-1.60%)
May 28, 2019 10.34 10.46 10.20 10.23 118,926 +0.02(+0.18%)
May 24, 2019 10.21 10.37 10.04 10.21 76,423 +0.05(+0.54%)
May 23, 2019 10.46 10.46 9.958 10.16 148,980 -0.39(-3.71%)
May 22, 2019 10.66 10.67 10.50 10.55 84,060 -0.06(-0.60%)
May 21, 2019 10.66 10.66 10.38 10.61 175,605 +0.11(+1.04%)
May 20, 2019 10.91 10.93 10.47 10.50 114,252 -0.21(-1.95%)
May 17, 2019 11.14 11.14 10.64 10.71 192,872 -0.39(-3.52%)
May 16, 2019 11.03 11.16 10.96 11.10 71,840 +0.07(+0.66%)
May 15, 2019 10.91 11.06 10.73 11.03 126,214 +0.08(+0.75%)
May 14, 2019 10.63 11.11 10.57 10.95 87,566 +0.39(+3.70%)
May 13, 2019 10.69 10.89 10.42 10.56 187,445 -0.14(-1.28%)
May 10, 2019 10.89 11.00 10.57 10.69 153,066 -0.25(-2.24%)
May 09, 2019 10.77 11.05 10.59 10.94 145,177 +0.05(+0.42%)
May 08, 2019 10.61 10.99 10.58 10.89 161,753 +0.21(+1.96%)
May 07, 2019 10.54 10.71 10.34 10.69 113,686 +0.02(+0.17%)
May 06, 2019 10.55 10.67 10.29 10.67 146,476 +0.00(+0.00%)
May 03, 2019 10.88 10.90 10.51 10.67 184,405 -0.19(-1.76%)
May 02, 2019 11.29 11.47 10.81 10.86 162,050 -0.49(-4.33%)
May 01, 2019 11.72 11.95 11.21 11.35 210,729 -0.54(-4.51%)
Apr 30, 2019 12.14 12.14 11.66 11.89 139,711 -0.23(-1.88%)
Apr 29, 2019 11.94 12.19 11.84 12.11 93,068 +0.15(+1.29%)
Apr 26, 2019 12.32 12.34 11.92 11.96 122,717 -0.37(-3.02%)
Apr 25, 2019 12.19 12.39 12.17 12.33 96,167 +0.18(+1.50%)
Apr 24, 2019 11.82 12.20 11.76 12.15 135,610 +0.35(+2.93%)
Apr 23, 2019 11.79 11.88 11.67 11.80 143,240 -0.01(-0.08%)
Apr 22, 2019 11.71 11.94 11.71 11.81 190,863 +0.26(+2.28%)
Apr 18, 2019 11.24 11.77 11.24 11.55 117,108 +0.36(+3.25%)
Apr 17, 2019 11.21 11.45 11.13 11.19 156,114 +0.12(+1.07%)
Apr 16, 2019 11.08 11.14 11.05 11.07 37,735 +0.01(+0.08%)
Apr 15, 2019 11.12 11.30 11.00 11.06 74,758 -0.05(-0.49%)
Apr 12, 2019 11.09 11.14 10.91 11.11 77,302 +0.10(+0.91%)
Apr 11, 2019 10.96 11.04 10.81 11.01 79,627 +0.01(+0.08%)
Apr 10, 2019 10.96 11.09 10.96 11.00 75,122 +0.09(+0.83%)
Apr 09, 2019 10.92 11.00 10.85 10.91 90,426 -0.02(-0.17%)
Apr 08, 2019 10.83 10.99 10.49 10.93 209,466 +0.08(+0.75%)
Apr 05, 2019 11.04 11.12 10.82 10.85 69,825 -0.19(-1.73%)
Apr 04, 2019 11.10 11.14 10.65 11.04 100,291 -0.11(-0.98%)
Apr 03, 2019 11.33 11.35 11.09 11.15 70,842 -0.14(-1.21%)
Apr 02, 2019 10.91 11.44 10.80 11.29 238,815 +0.52(+4.81%)
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.