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 )

18.78 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 7.120 7.120 7.120 0 -0.14(-1.91%)
Aug 30, 2018 7.398 7.491 7.167 7.259 136,466 -0.12(-1.69%)
Aug 29, 2018 7.430 7.476 7.338 7.384 76,050 +0.05(+0.63%)
Aug 28, 2018 7.615 7.615 7.245 7.338 147,543 -0.09(-1.24%)
Aug 27, 2018 7.522 7.753 7.384 7.430 362,463 +0.23(+3.21%)
Aug 24, 2018 7.015 7.245 6.922 7.199 165,116 +0.28(+4.00%)
Aug 23, 2018 6.876 6.969 6.830 6.922 61,802 +0.00(+0.00%)
Aug 22, 2018 6.876 6.969 6.599 6.922 28,837 +0.00(+0.00%)
Aug 21, 2018 6.969 7.102 6.830 6.922 90,053 +0.05(+0.67%)
Aug 20, 2018 6.599 7.015 6.597 6.876 138,471 +0.23(+3.47%)
Aug 17, 2018 6.738 6.784 6.553 6.645 42,037 -0.05(-0.69%)
Aug 16, 2018 6.692 6.830 6.553 6.692 40,358 -0.05(-0.68%)
Aug 15, 2018 6.922 6.922 6.553 6.738 157,672 -0.18(-2.67%)
Aug 14, 2018 7.107 7.292 6.738 6.922 43,136 -0.09(-1.32%)
Aug 13, 2018 6.876 7.199 6.784 7.015 63,573 +0.05(+0.66%)
Aug 10, 2018 7.015 7.015 6.830 6.969 20,802 -0.12(-1.63%)
Aug 09, 2018 6.830 7.107 6.784 7.084 64,874 +0.28(+4.14%)
Aug 08, 2018 6.461 6.830 6.461 6.802 31,087 +0.25(+3.80%)
Aug 07, 2018 6.830 6.830 6.461 6.553 77,514 -0.28(-4.05%)
Aug 06, 2018 6.599 6.830 6.544 6.830 96,558 +0.32(+4.96%)
Aug 03, 2018 6.553 6.599 6.322 6.507 71,290 +0.00(+0.00%)
Aug 02, 2018 6.553 6.922 6.369 6.507 170,019 -0.05(-0.70%)
Aug 01, 2018 6.415 6.692 6.170 6.553 142,882 +0.51(+8.40%)
Jul 31, 2018 6.138 6.138 5.999 6.046 18,480 +0.00(+0.00%)
Jul 30, 2018 6.184 6.265 5.999 6.046 35,496 +0.00(+0.00%)
Jul 27, 2018 5.861 6.138 5.861 6.046 53,413 +0.18(+3.15%)
Jul 26, 2018 5.723 5.953 5.723 5.861 60,541 +0.09(+1.60%)
Jul 25, 2018 5.769 5.861 5.676 5.769 64,190 +0.05(+0.81%)
Jul 24, 2018 5.816 5.816 5.676 5.723 53,190 -0.05(-0.80%)
Jul 23, 2018 5.769 5.769 5.630 5.769 59,409 +0.01(+0.16%)
Jul 20, 2018 5.676 5.859 5.630 5.759 41,449 +0.04(+0.65%)
Jul 19, 2018 5.630 5.769 5.630 5.723 14,734 +0.09(+1.64%)
Jul 18, 2018 5.676 5.723 5.584 5.630 13,705 +0.05(+0.83%)
Jul 17, 2018 5.538 5.630 5.492 5.584 20,187 +0.00(+0.00%)
Jul 16, 2018 5.399 5.630 5.261 5.584 32,104 +0.18(+3.42%)
Jul 13, 2018 5.261 5.538 5.261 5.399 37,427 +0.18(+3.54%)
Jul 12, 2018 5.307 5.307 5.076 5.215 45,374 +0.05(+0.89%)
Jul 11, 2018 5.446 5.446 5.169 5.169 21,225 -0.32(-5.88%)
Jul 10, 2018 5.538 5.538 5.469 5.492 28,401 -0.05(-0.83%)
Jul 09, 2018 5.307 5.538 5.261 5.538 25,772 +0.37(+7.14%)
Jul 06, 2018 5.076 5.261 4.977 5.169 18,812 +0.09(+1.82%)
Jul 05, 2018 5.353 5.446 4.938 5.076 52,707 -0.32(-5.98%)
Jul 03, 2018 5.399 5.399 5.399 0 +0.09(+1.74%)
Jul 02, 2018 5.399 5.584 5.215 5.307 18,330 -0.18(-3.36%)
Jun 29, 2018 5.399 5.492 5.399 5.492 12,546 +0.05(+0.85%)
Jun 28, 2018 5.538 5.584 5.446 5.446 38,001 -0.05(-0.84%)
Jun 27, 2018 5.584 5.769 5.492 5.492 29,200 -0.09(-1.65%)
Jun 26, 2018 5.399 5.607 5.353 5.584 19,184 +0.18(+3.42%)
Jun 25, 2018 5.538 5.584 5.353 5.399 24,002 -0.14(-2.50%)
Jun 22, 2018 5.538 5.723 5.492 5.538 42,916 +0.09(+1.69%)
Jun 21, 2018 5.123 5.515 5.123 5.446 34,570 +0.18(+3.51%)
Jun 20, 2018 5.261 5.353 5.231 5.261 11,154 +0.05(+0.88%)
Jun 19, 2018 5.169 5.261 5.169 5.215 22,525 +0.00(+0.00%)
Jun 18, 2018 5.353 5.446 5.215 5.215 40,956 -0.18(-3.42%)
Jun 15, 2018 5.676 5.381 5.399 18,870 -0.28(-4.88%)
Jun 14, 2018 5.723 5.723 5.676 5.676 8,201 -0.05(-0.81%)
Jun 13, 2018 5.723 5.769 5.723 5.723 13,233 +0.00(+0.00%)
Jun 12, 2018 5.769 5.814 5.723 5.723 16,461 -0.05(-0.80%)
Jun 11, 2018 5.769 5.907 5.769 5.769 63,138 -0.23(-3.85%)
Jun 08, 2018 5.953 6.046 5.946 5.999 12,424 +0.05(+0.78%)
Jun 07, 2018 5.953 6.138 5.929 5.953 22,555 +0.00(+0.00%)
Jun 06, 2018 5.999 5.953 27,488 +0.18(+3.20%)
Jun 05, 2018 5.907 6.046 5.769 5.769 41,677 -0.09(-1.57%)
Jun 04, 2018 5.907 6.046 5.723 5.861 70,326 -0.05(-0.78%)
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.