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 )

21.28 -0.15 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 5.033 4.563 4.646 121,192 -0.22(-4.55%)
Apr 29, 2020 4.600 4.950 4.425 4.867 219,277 +0.44(+10.00%)
Apr 28, 2020 4.185 4.453 4.148 4.425 114,136 +0.17(+3.90%)
Apr 27, 2020 4.351 4.351 4.056 4.259 99,461 -0.07(-1.70%)
Apr 24, 2020 4.508 4.536 4.102 4.333 94,481 -0.09(-2.08%)
Apr 23, 2020 4.121 4.490 4.121 4.425 155,441 +0.29(+7.14%)
Apr 22, 2020 3.982 4.204 3.982 4.130 105,928 +0.15(+3.70%)
Apr 21, 2020 4.038 4.112 3.807 3.982 136,481 -0.13(-3.14%)
Apr 20, 2020 4.148 4.388 4.047 4.112 151,367 -0.20(-4.70%)
Apr 17, 2020 4.019 4.445 3.982 4.314 194,711 +0.41(+10.38%)
Apr 16, 2020 4.093 4.148 3.789 3.909 125,292 -0.13(-3.20%)
Apr 15, 2020 4.453 4.475 3.950 4.038 146,883 -0.45(-10.06%)
Apr 14, 2020 4.674 4.858 4.379 4.490 243,911 -0.18(-3.94%)
Apr 13, 2020 5.070 5.070 4.582 4.674 135,724 -0.22(-4.52%)
Apr 09, 2020 4.987 5.199 4.702 4.895 267,606 +0.06(+1.14%)
Apr 08, 2020 4.748 4.877 4.572 4.840 102,417 +0.15(+3.14%)
Apr 07, 2020 4.867 5.015 4.600 4.692 173,685 +0.13(+2.83%)
Apr 06, 2020 4.490 4.628 4.250 4.563 177,755 +0.29(+6.91%)
Apr 03, 2020 4.434 4.471 4.019 4.268 211,308 -0.24(-5.32%)
Apr 02, 2020 4.268 4.849 4.148 4.508 172,111 +0.29(+7.00%)
Apr 01, 2020 4.646 4.683 4.102 4.213 219,034 -0.47(-10.04%)
Mar 31, 2020 4.702 4.978 4.655 4.683 193,799 +0.04(+0.79%)
Mar 30, 2020 4.775 4.941 4.250 4.646 299,126 +0.08(+1.82%)
Mar 27, 2020 5.080 5.080 4.388 4.563 382,264 -0.41(-8.33%)
Mar 26, 2020 4.987 5.301 4.748 4.978 312,465 +0.02(+0.37%)
Mar 25, 2020 4.508 5.301 4.443 4.960 378,759 +0.38(+8.25%)
Mar 24, 2020 4.692 4.950 4.457 4.582 281,797 +0.08(+1.84%)
Mar 23, 2020 5.116 5.116 4.397 4.499 283,433 -0.76(-14.39%)
Mar 20, 2020 5.808 6.094 5.236 5.255 475,010 -0.61(-10.38%)
Mar 19, 2020 5.144 5.891 5.089 5.863 319,262 +0.53(+10.03%)
Mar 18, 2020 5.651 5.965 4.966 5.328 232,169 -0.65(-10.94%)
Mar 17, 2020 6.177 6.472 5.863 5.983 149,505 -0.14(-2.26%)
Mar 16, 2020 6.435 6.693 6.112 6.121 223,997 -0.77(-11.23%)
Mar 13, 2020 6.822 6.905 6.241 6.896 330,847 +0.30(+4.62%)
Mar 12, 2020 6.389 6.840 6.223 6.591 448,436 -0.19(-2.85%)
Mar 11, 2020 6.785 6.979 6.619 6.785 336,263 -0.14(-2.00%)
Mar 10, 2020 6.739 7.071 6.674 6.923 326,145 +0.48(+7.44%)
Mar 09, 2020 7.181 7.181 6.315 6.444 301,765 -1.27(-16.49%)
Mar 06, 2020 7.790 7.919 7.559 7.716 303,620 -0.22(-2.79%)
Mar 05, 2020 7.882 7.956 7.790 7.937 263,349 -0.04(-0.46%)
Mar 04, 2020 8.057 8.057 7.808 7.974 249,297 -0.02(-0.23%)
Mar 03, 2020 8.470 8.470 7.928 7.993 307,318 -0.48(-5.63%)
Mar 02, 2020 8.451 8.488 8.094 8.470 241,170 +0.02(+0.22%)
Feb 28, 2020 8.130 8.479 8.048 8.451 273,636 +0.06(+0.66%)
Feb 27, 2020 8.626 8.722 8.222 8.396 317,325 -0.40(-4.59%)
Feb 26, 2020 8.984 9.048 8.727 8.800 241,881 -0.12(-1.34%)
Feb 25, 2020 9.452 9.479 8.708 8.919 356,097 -0.50(-5.26%)
Feb 24, 2020 9.461 9.571 8.919 9.415 420,584 -0.25(-2.56%)
Feb 21, 2020 9.690 9.773 9.406 9.663 222,853 -0.03(-0.28%)
Feb 20, 2020 10.39 10.39 9.397 9.690 453,847 -0.57(-5.55%)
Feb 19, 2020 9.883 10.35 9.828 10.26 265,795 +0.40(+4.10%)
Feb 18, 2020 9.920 9.920 9.676 9.855 191,601 -0.05(-0.46%)
Feb 14, 2020 10.29 10.29 9.846 9.901 168,911 -0.20(-2.00%)
Feb 13, 2020 10.25 10.30 10.04 10.10 75,392 -0.17(-1.61%)
Feb 12, 2020 10.04 10.29 10.04 10.27 333,290 +0.37(+3.71%)
Feb 11, 2020 9.745 10.19 9.699 9.901 472,170 +0.23(+2.37%)
Feb 10, 2020 9.800 9.901 9.599 9.672 253,191 -0.14(-1.40%)
Feb 07, 2020 9.635 9.828 9.525 9.810 169,565 +0.08(+0.85%)
Feb 06, 2020 10.09 10.09 9.654 9.727 170,496 -0.30(-3.02%)
Feb 05, 2020 9.782 10.04 9.727 10.03 120,261 +0.38(+3.90%)
Feb 04, 2020 9.828 9.837 9.644 9.654 156,164 -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.