North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
15.20
-0.08 (-0.52%)
At close: Oct 28, 2025, 4:00 PM EDT
15.20
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.2215.4015.1815.37-0.59%37,676
Oct 27, 202515.3515.3915.1315.2815.280.26%77,168
Oct 24, 202515.3815.5815.2415.2415.24-1.30%50,994
Oct 23, 202515.1915.6915.1915.4415.442.73%126,504
Oct 22, 202514.8015.0714.7815.0315.031.62%74,064
Oct 21, 202514.8914.9814.6114.7914.79-0.27%76,841
Oct 20, 202514.4314.9614.4314.8314.833.13%87,032
Oct 17, 202514.4814.5014.0514.3814.38-0.35%85,198
Oct 16, 202514.7214.7214.3514.4314.43-1.37%63,379
Oct 15, 202514.5914.7314.4414.6314.631.53%88,373
Oct 14, 202513.4114.4513.4114.4114.415.80%120,811
Oct 13, 202513.6013.6713.4513.6213.621.26%54,537
Oct 10, 202514.3214.3213.4413.4513.45-6.34%224,771
Oct 9, 202514.4714.8214.2814.3614.36-1.03%80,584
Oct 8, 202514.6414.7314.4214.5114.51-0.55%114,166
Oct 7, 202514.6215.1314.3914.5914.59-0.95%225,479
Oct 6, 202514.3914.8614.3014.7314.732.72%253,546
Oct 3, 202514.5614.6014.2914.3414.34-1.38%78,048
Oct 2, 202514.5714.6314.2414.5414.54-0.48%106,939
Oct 1, 202514.1214.7114.1214.6114.612.89%193,897
Sep 30, 202513.9814.2613.9314.2014.200.64%126,822
Sep 29, 202513.8014.1713.6614.1114.112.02%58,685
Sep 26, 202513.8713.9813.7513.8313.830.51%57,918
Sep 25, 202513.7213.8013.6013.7613.76-0.15%80,621
Sep 24, 202513.6713.8613.5613.7813.781.40%116,465
Sep 23, 202513.8214.0713.5813.5913.59-1.09%133,464
Sep 22, 202513.4013.7913.3713.7413.741.63%85,066
Sep 19, 202513.7013.7013.4713.5213.52-1.53%68,521
Sep 18, 202513.9113.9113.6413.7313.73-1.01%63,830
Sep 17, 202513.9714.2313.8213.8713.870.07%106,040
Sep 16, 202513.7113.9213.5913.8613.861.32%102,361
Sep 15, 202513.6613.8113.5013.6813.680.07%76,165
Sep 12, 202513.5013.7713.4913.6713.671.33%114,534
Sep 11, 202513.6013.7213.4613.4913.49-1.60%97,333
Sep 10, 202513.4413.7713.4313.7113.712.62%82,921
Sep 9, 202513.4113.5913.3513.3613.36-0.89%201,680
Sep 8, 202513.3213.4813.1013.4813.480.82%96,213
Sep 5, 202513.3913.5913.2113.3713.37-0.74%111,055
Sep 4, 202513.3213.5013.2913.4713.470.75%95,944
Sep 3, 202513.5013.6213.3313.3713.37-2.05%104,497
Sep 2, 202513.5213.6813.3313.6513.65-0.15%133,183
Aug 29, 202513.5713.7113.4613.6713.670.44%87,527
Aug 28, 202513.5813.6713.4013.6113.521.26%56,728
Aug 27, 202513.1013.4913.1013.4413.362.21%53,578
Aug 26, 202513.0513.2813.0513.1513.070.61%99,360
Aug 25, 202513.4913.4913.0713.0712.99-3.61%71,717
Aug 22, 202513.2213.7613.2213.5613.471.88%177,278
Aug 21, 202512.9013.3712.9013.3113.232.54%232,985
Aug 20, 202512.4513.1012.2812.9812.904.93%241,759
Aug 19, 202512.4312.5812.2412.3712.29-1.04%406,869