Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.46
-0.09 (-0.62%)
At close: May 21, 2026, 4:00 PM EDT
14.46
0.00 (0.00%)
After-hours: May 21, 2026, 4:10 PM EDT

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202614.4514.6514.2514.45--0.72%31,818
May 20, 202614.7014.9114.5114.5514.55-1.29%55,522
May 19, 202615.2115.2614.7214.7414.74-4.90%105,884
May 18, 202614.9015.5814.3015.5015.501.37%76,316
May 15, 202615.8815.8815.2415.2915.29-2.98%97,923
May 14, 202614.4416.1714.4415.7615.769.90%196,872
May 13, 202614.5014.6814.3114.3414.34-1.38%104,523
May 12, 202614.5714.6314.3114.5414.54-0.27%100,255
May 11, 202614.6214.7614.5114.5814.58-0.68%79,151
May 8, 202614.6514.7913.9714.6814.681.31%60,506
May 7, 202614.4814.5514.2714.4914.49-0.69%99,386
May 6, 202614.7514.7514.2914.5914.59-1.49%132,861
May 5, 202614.6814.9714.6314.8114.811.79%90,885
May 4, 202614.7514.7514.5014.5514.55-1.22%114,419
May 1, 202614.5714.7314.4414.7314.730.41%108,279
Apr 30, 202614.3214.8114.3014.6714.671.59%121,039
Apr 29, 202614.6814.6814.0614.4414.44-0.62%195,978
Apr 28, 202614.4014.6414.3014.5314.531.32%40,097
Apr 27, 202614.5014.8214.2814.3414.34-1.04%109,988
Apr 24, 202613.9214.5813.8414.4914.493.57%96,245
Apr 23, 202614.1314.3113.8213.9913.99-0.57%107,474
Apr 22, 202613.7414.1413.5414.0714.073.84%193,655
Apr 21, 202613.6413.8413.4513.5513.55-0.51%268,587
Apr 20, 202614.0414.0613.6113.6213.62-2.64%113,527
Apr 17, 202614.1514.1613.7413.9913.99-0.78%102,763
Apr 16, 202614.7614.7614.1014.1014.10-3.75%43,822
Apr 15, 202614.5814.8414.5814.6514.65-0.34%197,225
Apr 14, 202614.8014.9014.5014.7014.70-0.14%125,576
Apr 13, 202614.4614.7414.3014.7214.722.65%64,468
Apr 10, 202613.8614.3413.8214.3414.342.94%114,029
Apr 9, 202614.0114.1313.9013.9313.93-0.57%68,014
Apr 8, 202613.9014.1313.6214.0114.011.60%106,537
Apr 7, 202613.8414.1313.6313.7913.79-63,792
Apr 6, 202613.7013.9413.6813.7913.791.62%67,529
Apr 2, 202613.2213.6313.1413.5713.571.95%98,175
Apr 1, 202613.4113.4413.1913.3113.31-1.26%121,082
Mar 31, 202613.2413.5013.1413.4813.483.37%116,782
Mar 30, 202613.4013.4512.9213.0413.04-2.10%139,971
Mar 27, 202613.6013.6213.2213.3213.32-2.42%131,390
Mar 26, 202614.1914.3613.5713.6513.65-4.34%132,660
Mar 25, 202614.4914.6314.1814.2714.18-1.45%145,083
Mar 24, 202614.1514.6714.1514.4814.391.83%162,206
Mar 23, 202613.6414.4713.5114.2214.134.56%177,418
Mar 20, 202613.6713.9413.4513.6013.52-1.45%246,747
Mar 19, 202613.5313.9313.3513.8013.722.15%111,564
Mar 18, 202613.2513.6313.2513.5113.432.58%167,645
Mar 17, 202613.3113.3113.0313.1713.090.46%236,486
Mar 16, 202612.8713.2412.7513.1113.032.74%232,310
Mar 13, 202612.2713.1512.1612.7612.685.45%549,872
Mar 12, 202615.2015.2012.0712.1012.03-27.76%810,951