North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
17.18
+0.38 (2.26%)
Oct 30, 2024, 4:00 PM EDT - Market closed
NOA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 16.95 | 17.24 | 16.80 | 17.18 | 17.18 | 2.26% | 60,251 |
Oct 29, 2024 | 16.97 | 17.27 | 16.80 | 16.80 | 16.80 | -1.23% | 33,913 |
Oct 28, 2024 | 17.26 | 17.26 | 16.75 | 17.01 | 17.01 | -2.35% | 56,276 |
Oct 25, 2024 | 17.39 | 17.45 | 17.25 | 17.42 | 17.42 | 0.81% | 36,913 |
Oct 24, 2024 | 17.12 | 17.47 | 17.02 | 17.28 | 17.28 | 1.59% | 63,600 |
Oct 23, 2024 | 17.32 | 17.41 | 17.00 | 17.01 | 17.01 | -2.58% | 25,990 |
Oct 22, 2024 | 17.75 | 17.75 | 17.39 | 17.46 | 17.46 | -0.63% | 27,949 |
Oct 21, 2024 | 17.00 | 17.64 | 17.00 | 17.57 | 17.57 | 4.15% | 72,929 |
Oct 18, 2024 | 16.86 | 16.99 | 16.46 | 16.87 | 16.87 | -0.30% | 95,059 |
Oct 17, 2024 | 17.18 | 17.18 | 16.78 | 16.92 | 16.92 | -0.59% | 57,597 |
Oct 16, 2024 | 17.40 | 17.60 | 16.84 | 17.02 | 17.02 | -2.58% | 119,378 |
Oct 15, 2024 | 18.59 | 18.59 | 17.42 | 17.47 | 17.47 | -6.83% | 124,082 |
Oct 14, 2024 | 18.88 | 18.98 | 18.66 | 18.75 | 18.75 | -1.00% | 17,180 |
Oct 11, 2024 | 18.66 | 19.08 | 18.66 | 18.94 | 18.94 | 0.85% | 28,252 |
Oct 10, 2024 | 18.54 | 18.98 | 18.53 | 18.78 | 18.78 | 1.13% | 34,907 |
Oct 9, 2024 | 18.41 | 18.87 | 18.41 | 18.57 | 18.57 | -0.05% | 20,863 |
Oct 8, 2024 | 18.91 | 19.00 | 18.49 | 18.58 | 18.58 | -2.67% | 49,603 |
Oct 7, 2024 | 19.00 | 19.26 | 18.95 | 19.09 | 19.09 | 0.32% | 38,567 |
Oct 4, 2024 | 19.23 | 19.28 | 18.93 | 19.03 | 19.03 | 0.32% | 35,544 |
Oct 3, 2024 | 18.70 | 19.05 | 18.70 | 18.97 | 18.97 | 0.90% | 41,509 |
Oct 2, 2024 | 18.95 | 19.01 | 18.66 | 18.80 | 18.80 | -0.11% | 35,357 |
Oct 1, 2024 | 18.62 | 19.01 | 18.62 | 18.82 | 18.82 | 0.64% | 33,457 |
Sep 30, 2024 | 18.88 | 18.98 | 18.58 | 18.70 | 18.70 | -0.43% | 34,594 |
Sep 27, 2024 | 18.46 | 18.91 | 18.40 | 18.78 | 18.78 | 2.34% | 34,622 |
Sep 26, 2024 | 18.45 | 18.64 | 18.11 | 18.35 | 18.35 | -0.81% | 54,323 |
Sep 25, 2024 | 19.10 | 19.11 | 18.48 | 18.50 | 18.50 | -3.90% | 34,000 |
Sep 24, 2024 | 18.96 | 19.35 | 18.96 | 19.25 | 19.25 | 2.12% | 45,730 |
Sep 23, 2024 | 18.88 | 19.14 | 18.74 | 18.85 | 18.85 | 0.37% | 28,832 |
Sep 20, 2024 | 18.42 | 18.88 | 18.41 | 18.78 | 18.78 | 0.54% | 36,551 |
Sep 19, 2024 | 18.81 | 18.94 | 18.64 | 18.68 | 18.68 | 1.41% | 25,922 |
Sep 18, 2024 | 18.71 | 18.93 | 18.41 | 18.42 | 18.42 | -1.39% | 36,674 |
Sep 17, 2024 | 18.36 | 18.81 | 18.21 | 18.68 | 18.68 | 1.69% | 41,269 |
Sep 16, 2024 | 18.25 | 18.43 | 18.15 | 18.37 | 18.37 | 0.99% | 39,769 |
Sep 13, 2024 | 18.27 | 18.30 | 18.14 | 18.19 | 18.19 | 0.44% | 38,782 |
Sep 12, 2024 | 18.24 | 18.24 | 17.90 | 18.11 | 18.11 | 0.61% | 34,768 |
Sep 11, 2024 | 17.88 | 18.05 | 17.55 | 18.00 | 18.00 | 0.61% | 36,785 |
Sep 10, 2024 | 18.14 | 18.23 | 17.66 | 17.89 | 17.89 | -1.11% | 70,157 |
Sep 9, 2024 | 17.95 | 18.51 | 17.95 | 18.09 | 18.09 | 0.22% | 61,911 |
Sep 6, 2024 | 19.08 | 19.22 | 17.89 | 18.05 | 18.05 | -5.74% | 82,819 |
Sep 5, 2024 | 19.37 | 19.45 | 19.02 | 19.15 | 19.15 | -1.08% | 63,371 |
Sep 4, 2024 | 19.08 | 19.52 | 19.08 | 19.36 | 19.36 | 1.10% | 21,856 |
Sep 3, 2024 | 19.54 | 19.69 | 18.91 | 19.15 | 19.15 | -2.99% | 66,462 |
Aug 30, 2024 | 20.11 | 20.11 | 19.33 | 19.74 | 19.74 | -1.55% | 65,466 |
Aug 29, 2024 | 19.30 | 20.28 | 19.20 | 20.05 | 19.98 | 5.80% | 45,737 |
Aug 28, 2024 | 18.84 | 19.22 | 18.84 | 18.95 | 18.88 | -0.42% | 16,589 |
Aug 27, 2024 | 19.11 | 19.46 | 18.91 | 19.03 | 18.96 | -1.14% | 39,334 |
Aug 26, 2024 | 19.31 | 19.58 | 19.24 | 19.25 | 19.18 | 0.68% | 37,723 |
Aug 23, 2024 | 18.69 | 19.27 | 18.69 | 19.12 | 19.05 | 2.36% | 30,317 |
Aug 22, 2024 | 18.82 | 18.99 | 18.68 | 18.68 | 18.61 | -0.37% | 23,303 |
Aug 21, 2024 | 18.93 | 19.11 | 18.74 | 18.75 | 18.68 | 0.11% | 31,676 |
Aug 20, 2024 | 19.13 | 19.45 | 18.70 | 18.73 | 18.66 | -2.75% | 74,124 |
Aug 19, 2024 | 18.96 | 19.49 | 18.96 | 19.26 | 19.19 | 1.64% | 145,943 |
Aug 16, 2024 | 18.39 | 19.10 | 18.28 | 18.95 | 18.88 | 2.88% | 356,412 |
Aug 15, 2024 | 18.23 | 18.54 | 18.09 | 18.42 | 18.35 | 2.16% | 64,599 |
Aug 14, 2024 | 18.00 | 18.28 | 18.00 | 18.03 | 17.96 | 0.50% | 58,124 |
Aug 13, 2024 | 17.90 | 18.12 | 17.74 | 17.94 | 17.87 | 0.28% | 60,831 |
Aug 12, 2024 | 17.25 | 17.98 | 17.25 | 17.89 | 17.82 | 3.59% | 46,152 |
Aug 9, 2024 | 17.47 | 17.60 | 17.17 | 17.27 | 17.21 | -1.31% | 116,584 |
Aug 8, 2024 | 17.66 | 17.80 | 17.39 | 17.50 | 17.44 | 0.11% | 58,026 |
Aug 7, 2024 | 18.15 | 18.15 | 17.36 | 17.48 | 17.42 | -2.62% | 143,713 |
Aug 6, 2024 | 17.98 | 18.21 | 17.63 | 17.95 | 17.88 | 0.79% | 125,261 |
Aug 5, 2024 | 17.40 | 17.91 | 17.16 | 17.81 | 17.74 | -1.33% | 105,974 |
Aug 2, 2024 | 18.50 | 18.66 | 17.74 | 18.05 | 17.98 | -2.64% | 161,099 |
Aug 1, 2024 | 19.00 | 20.34 | 17.35 | 18.54 | 18.47 | -7.11% | 246,724 |
Jul 31, 2024 | 19.65 | 20.09 | 19.52 | 19.96 | 19.89 | 2.20% | 67,869 |
Jul 30, 2024 | 19.28 | 19.53 | 19.22 | 19.53 | 19.46 | 1.82% | 44,966 |
Jul 29, 2024 | 19.92 | 19.92 | 19.14 | 19.18 | 19.11 | -3.03% | 28,760 |
Jul 26, 2024 | 19.57 | 19.81 | 19.57 | 19.78 | 19.71 | 1.28% | 38,479 |
Jul 25, 2024 | 19.57 | 19.74 | 19.30 | 19.53 | 19.46 | 0.15% | 24,685 |
Jul 24, 2024 | 19.79 | 19.93 | 19.50 | 19.50 | 19.43 | -1.12% | 51,805 |
Jul 23, 2024 | 19.65 | 19.81 | 19.51 | 19.72 | 19.65 | 0.05% | 41,587 |
Jul 22, 2024 | 19.80 | 19.80 | 19.58 | 19.71 | 19.64 | -0.20% | 33,590 |
Jul 19, 2024 | 19.73 | 19.87 | 19.38 | 19.75 | 19.68 | 0.51% | 36,358 |
Jul 18, 2024 | 19.93 | 19.93 | 19.55 | 19.65 | 19.58 | -0.91% | 44,757 |
Jul 17, 2024 | 19.97 | 19.99 | 19.71 | 19.83 | 19.76 | -0.45% | 82,291 |
Jul 16, 2024 | 19.50 | 19.93 | 19.43 | 19.92 | 19.85 | 2.05% | 104,850 |
Jul 15, 2024 | 19.44 | 19.82 | 19.30 | 19.52 | 19.45 | 0.88% | 60,219 |
Jul 12, 2024 | 19.13 | 19.35 | 19.00 | 19.35 | 19.28 | 1.36% | 68,890 |
Jul 11, 2024 | 19.52 | 19.52 | 18.97 | 19.09 | 19.02 | -1.95% | 143,719 |
Jul 10, 2024 | 19.77 | 19.90 | 19.20 | 19.47 | 19.40 | 0.10% | 94,590 |
Jul 9, 2024 | 19.86 | 20.01 | 19.43 | 19.45 | 19.38 | -2.51% | 64,944 |
Jul 8, 2024 | 19.94 | 20.01 | 19.81 | 19.95 | 19.88 | 0.15% | 55,610 |
Jul 5, 2024 | 19.97 | 20.21 | 19.60 | 19.92 | 19.85 | 0.15% | 326,025 |
Jul 3, 2024 | 19.44 | 19.89 | 19.35 | 19.89 | 19.82 | 2.95% | 34,237 |
Jul 2, 2024 | 19.19 | 19.34 | 19.07 | 19.32 | 19.25 | 0.99% | 68,663 |
Jul 1, 2024 | 19.43 | 19.43 | 18.99 | 19.13 | 19.06 | -0.78% | 29,488 |
Jun 28, 2024 | 19.24 | 19.58 | 19.23 | 19.28 | 19.21 | 0.26% | 66,125 |
Jun 27, 2024 | 19.09 | 19.24 | 19.00 | 19.23 | 19.16 | 0.84% | 69,679 |
Jun 26, 2024 | 19.01 | 19.37 | 18.92 | 19.07 | 19.00 | -0.10% | 89,778 |
Jun 25, 2024 | 19.39 | 19.39 | 19.05 | 19.09 | 19.02 | -1.19% | 70,812 |
Jun 24, 2024 | 19.09 | 19.60 | 19.08 | 19.32 | 19.25 | 1.47% | 86,666 |
Jun 21, 2024 | 20.20 | 20.20 | 18.99 | 19.04 | 18.97 | -5.27% | 144,557 |
Jun 20, 2024 | 20.27 | 20.37 | 19.86 | 20.10 | 20.03 | -0.30% | 55,493 |
Jun 18, 2024 | 20.31 | 20.47 | 20.02 | 20.16 | 20.09 | -0.15% | 37,361 |
Jun 17, 2024 | 20.17 | 20.24 | 20.00 | 20.19 | 20.12 | 1.15% | 43,964 |
Jun 14, 2024 | 20.10 | 20.10 | 19.87 | 19.96 | 19.89 | -0.65% | 28,315 |
Jun 13, 2024 | 20.70 | 20.80 | 19.99 | 20.09 | 20.02 | -3.69% | 52,879 |
Jun 12, 2024 | 21.12 | 21.21 | 20.75 | 20.86 | 20.78 | - | 66,255 |
Jun 11, 2024 | 20.96 | 21.07 | 20.68 | 20.86 | 20.78 | -0.86% | 49,267 |
Jun 10, 2024 | 20.61 | 21.06 | 20.54 | 21.04 | 20.96 | 2.04% | 44,046 |