Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.22
+0.62 (4.56%)
At close: Mar 23, 2026, 4:00 PM EDT
14.25
+0.03 (0.21%)
After-hours: Mar 23, 2026, 7:41 PM EDT

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202613.6414.4713.5114.2214.224.56%169,605
Mar 20, 202613.6713.9413.4513.6013.60-1.45%243,003
Mar 19, 202613.5313.9313.3513.8013.802.15%107,201
Mar 18, 202613.2513.6313.2513.5113.512.58%163,931
Mar 17, 202613.3113.3113.0313.1713.170.46%223,516
Mar 16, 202612.8713.2412.7513.1113.112.74%150,876
Mar 13, 202612.2713.1512.1612.7612.765.45%549,698
Mar 12, 202615.2015.2012.0712.1012.10-27.76%805,197
Mar 11, 202616.7716.8616.4516.7516.750.12%72,586
Mar 10, 202616.4816.7316.3216.7316.731.64%83,863
Mar 9, 202616.4116.7716.3116.4616.46-0.48%133,165
Mar 6, 202616.8217.0016.4116.5416.54-2.01%57,276
Mar 5, 202616.8817.2616.6516.8816.880.12%45,087
Mar 4, 202616.6717.1716.4516.8616.861.75%91,620
Mar 3, 202616.6216.8116.1916.5716.57-1.66%85,464
Mar 2, 202616.7917.0616.4416.8516.851.02%79,648
Feb 27, 202616.5816.7616.3616.6816.680.30%37,412
Feb 26, 202616.2816.6316.2416.6316.631.40%81,303
Feb 25, 202616.4816.5316.2016.4016.40-0.85%55,617
Feb 24, 202616.3316.5716.2116.5416.541.72%52,454
Feb 23, 202616.3416.5516.0016.2616.26-1.28%91,663
Feb 20, 202616.6516.8716.3916.4716.47-1.14%68,402
Feb 19, 202616.3416.8316.3416.6616.662.08%77,772
Feb 18, 202616.1116.4816.1116.3216.321.24%49,576
Feb 17, 202616.2016.3115.8016.1216.12-0.49%87,390
Feb 13, 202616.0016.3815.9316.2016.202.21%65,779
Feb 12, 202615.8716.0915.6015.8515.85-0.63%88,683
Feb 11, 202616.3816.3815.9515.9515.95-0.93%48,767
Feb 10, 202615.9016.3615.9016.1016.10-0.62%68,440
Feb 9, 202616.0616.5016.0116.2016.201.06%75,346
Feb 6, 202615.4316.3115.4316.0316.034.57%122,458
Feb 5, 202615.2115.7115.0215.3315.330.99%126,140
Feb 4, 202614.8515.2614.8015.1815.181.67%76,068
Feb 3, 202614.9014.9914.7114.9314.930.88%84,182
Feb 2, 202614.7414.9914.5614.8014.80-1.00%90,145
Jan 30, 202615.0715.1914.6714.9514.95-1.77%69,706
Jan 29, 202614.9715.3414.7215.2215.222.22%84,695
Jan 28, 202615.0015.0114.7614.8914.89-0.40%95,162
Jan 27, 202615.0015.1114.8114.9514.95-0.66%79,006
Jan 26, 202615.3415.4014.9615.0515.05-0.59%62,568
Jan 23, 202615.2915.4915.1315.1415.14-0.59%75,222
Jan 22, 202615.5215.7415.2315.2315.23-1.17%106,577
Jan 21, 202615.5815.7914.8115.4115.41-2.16%235,976
Jan 20, 202615.5315.9215.5115.7515.750.96%114,923
Jan 16, 202616.0616.0615.5115.6015.60-2.01%129,343
Jan 15, 202615.8216.1215.6215.9215.92-0.13%126,020
Jan 14, 202615.7716.0815.6415.9415.941.79%208,021
Jan 13, 202615.4415.8315.3615.6615.662.29%65,833
Jan 12, 202615.1215.4014.9415.3115.311.19%101,402
Jan 9, 202614.9815.3114.8715.1315.130.80%65,014