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 )

21.03 +0.17 (+0.81%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 8.746 8.858 8.409 8.634 64,714 -0.19(-2.12%)
Jan 28, 2021 8.681 8.858 8.637 8.821 30,090 +0.18(+2.06%)
Jan 27, 2021 8.933 8.933 8.606 8.643 61,287 -0.23(-2.64%)
Jan 26, 2021 9.355 9.458 8.765 8.877 61,293 -0.37(-4.05%)
Jan 25, 2021 9.430 9.439 8.990 9.252 68,852 -0.23(-2.47%)
Jan 22, 2021 9.523 9.664 9.308 9.486 69,947 -0.12(-1.27%)
Jan 21, 2021 9.804 9.870 9.458 9.608 49,309 -0.22(-2.29%)
Jan 20, 2021 10.16 10.22 9.786 9.832 44,105 -0.19(-1.87%)
Jan 19, 2021 9.776 10.09 9.645 10.02 84,558 +0.41(+4.29%)
Jan 15, 2021 9.879 9.935 9.374 9.608 83,296 -0.36(-3.57%)
Jan 14, 2021 9.514 10.20 9.486 9.963 238,575 +0.59(+6.29%)
Jan 13, 2021 9.551 9.608 9.177 9.374 43,701 -0.11(-1.18%)
Jan 12, 2021 9.448 9.762 9.374 9.486 48,811 +0.14(+1.50%)
Jan 11, 2021 9.420 9.439 9.139 9.345 84,824 -0.23(-2.44%)
Jan 08, 2021 9.654 9.757 9.392 9.580 117,682 +0.09(+0.99%)
Jan 07, 2021 9.570 9.645 9.477 9.486 59,426 -0.07(-0.78%)
Jan 06, 2021 9.776 9.823 9.430 9.561 51,000 -0.26(-2.67%)
Jan 05, 2021 9.495 9.917 9.477 9.823 87,301 +0.42(+4.48%)
Jan 04, 2021 9.336 9.486 8.915 9.402 88,443 +0.15(+1.62%)
Dec 31, 2020 9.252 9.252 9.252 51,148 +0.29(+3.24%)
Dec 30, 2020 8.699 9.008 8.699 8.961 51,148 +0.26(+3.01%)
Dec 29, 2020 8.746 8.802 8.549 8.699 51,297 -0.05(-0.54%)
Dec 28, 2020 8.877 8.892 8.718 8.746 39,269 -0.03(-0.32%)
Dec 24, 2020 8.924 8.961 8.737 8.774 15,484 -0.11(-1.26%)
Dec 23, 2020 8.765 8.952 8.727 8.887 49,192 +0.17(+1.93%)
Dec 22, 2020 8.690 8.802 8.615 8.718 56,357 -0.08(-0.96%)
Dec 21, 2020 8.943 9.065 8.755 8.802 67,259 -0.37(-4.08%)
Dec 18, 2020 9.617 9.640 9.177 9.177 62,685 -0.46(-4.76%)
Dec 17, 2020 9.608 9.676 9.486 9.636 61,395 -0.07(-0.77%)
Dec 16, 2020 10.06 10.06 9.575 9.711 51,617 -0.39(-3.89%)
Dec 15, 2020 9.889 10.20 9.729 10.10 55,461 +0.50(+5.17%)
Dec 14, 2020 9.505 9.757 9.308 9.608 126,904 +0.13(+1.38%)
Dec 11, 2020 9.729 9.823 9.383 9.477 81,694 -0.36(-3.62%)
Dec 10, 2020 9.711 9.992 9.711 9.832 49,064 +0.14(+1.45%)
Dec 09, 2020 9.889 10.08 9.617 9.692 120,486 -0.22(-2.27%)
Dec 08, 2020 10.23 10.44 9.767 9.917 141,341 -0.61(-5.78%)
Dec 07, 2020 10.69 10.69 10.37 10.53 77,416 -0.09(-0.88%)
Dec 04, 2020 10.50 10.72 10.48 10.62 65,462 +0.30(+2.90%)
Dec 03, 2020 10.17 10.39 10.00 10.32 106,776 +0.29(+2.89%)
Dec 02, 2020 9.683 10.05 9.665 10.03 79,273 +0.32(+3.28%)
Dec 01, 2020 9.739 9.776 9.551 9.711 77,465 +0.13(+1.37%)
Nov 30, 2020 9.551 9.748 9.551 9.580 47,655 -0.12(-1.25%)
Nov 27, 2020 9.673 9.701 9.551 9.701 22,959 -0.01(-0.10%)
Nov 25, 2020 9.487 9.832 9.356 9.711 74,612 +0.11(+1.17%)
Nov 24, 2020 9.524 9.627 9.300 9.599 54,127 +0.29(+3.11%)
Nov 23, 2020 9.263 9.519 9.216 9.310 60,198 +0.12(+1.32%)
Nov 20, 2020 9.198 9.282 8.946 9.188 44,274 -0.01(-0.10%)
Nov 19, 2020 8.862 9.263 8.824 9.198 49,874 +0.24(+2.71%)
Nov 18, 2020 8.768 9.095 8.563 8.955 41,956 +0.16(+1.80%)
Nov 17, 2020 8.442 8.894 8.414 8.796 65,719 +0.20(+2.28%)
Nov 16, 2020 8.535 8.643 8.470 8.601 99,670 +0.24(+2.90%)
Nov 13, 2020 8.330 8.470 8.283 8.358 45,560 +0.18(+2.17%)
Nov 12, 2020 8.498 8.498 8.060 8.181 91,019 -0.35(-4.05%)
Nov 11, 2020 8.601 8.647 8.386 8.526 62,019 +0.01(+0.11%)
Nov 10, 2020 7.901 8.545 7.798 8.517 108,685 +0.67(+8.56%)
Nov 09, 2020 7.910 8.134 7.767 7.845 173,182 +0.39(+5.26%)
Nov 06, 2020 7.621 7.621 7.379 7.453 73,326 -0.20(-2.56%)
Nov 05, 2020 7.416 7.724 7.416 7.649 125,657 +0.23(+3.14%)
Nov 04, 2020 7.369 7.528 7.173 7.416 68,865 +0.06(+0.76%)
Nov 03, 2020 7.444 7.742 7.341 7.360 83,779 -0.02(-0.25%)
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.