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 )

20.94 -0.10 (-0.48%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
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%)
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.