Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.62
+0.18 (1.09%)
May 14, 2025, 2:45 PM - Market open

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202516.3916.8216.3816.59-0.91%83,182
May 13, 202516.1916.6116.1916.4416.441.42%91,561
May 12, 202516.1816.4816.1016.2116.212.72%54,450
May 9, 202516.1116.1915.6915.7815.78-1.00%56,493
May 8, 202515.9116.0615.7315.9415.941.08%78,895
May 7, 202515.7315.8815.5015.7715.770.90%64,423
May 6, 202515.2915.7815.2915.6315.632.09%92,427
May 5, 202515.6115.6115.3115.3115.31-2.79%56,912
May 2, 202515.4715.8215.4115.7515.751.94%69,556
May 1, 202515.1715.6215.1715.4515.451.71%122,118
Apr 30, 202515.0915.2114.7515.1915.19-0.39%83,938
Apr 29, 202515.3315.4015.1215.2515.25-0.85%102,829
Apr 28, 202515.3215.4915.2015.3815.380.13%94,554
Apr 25, 202515.0315.5014.9815.3615.360.85%71,641
Apr 24, 202515.5415.5915.1315.2315.23-1.04%73,281
Apr 23, 202515.4415.7315.3115.3915.390.52%78,546
Apr 22, 202515.4815.5815.1615.3115.310.46%58,456
Apr 21, 202515.0915.3414.8915.2415.24-0.72%68,260
Apr 17, 202515.3315.5015.1215.3515.351.32%85,923
Apr 16, 202514.8915.3814.8815.1515.152.43%77,393
Apr 15, 202514.2914.9514.2914.7914.792.71%89,077
Apr 14, 202514.5214.7314.2514.4014.400.56%118,937
Apr 11, 202513.9814.3713.5814.3214.324.15%90,675
Apr 10, 202514.4414.4413.6613.7513.75-7.28%156,590
Apr 9, 202513.2815.0413.1914.8314.8310.34%166,360
Apr 8, 202514.3714.4513.3513.4413.44-3.52%206,771
Apr 7, 202513.8814.5013.6013.9313.93-2.38%167,993
Apr 4, 202515.1715.1714.0614.2714.27-8.76%194,192
Apr 3, 202515.9716.2815.6115.6415.64-3.93%158,702
Apr 2, 202515.8016.3215.8016.2816.281.69%72,419
Apr 1, 202515.7216.0815.7116.0116.011.39%84,496
Mar 31, 202515.8416.0015.7115.7915.79-1.25%40,490
Mar 28, 202516.0116.1515.9115.9915.99-0.62%57,481
Mar 27, 202516.8816.8816.0816.0916.09-5.30%109,150
Mar 26, 202516.3117.0716.3116.9916.993.85%97,307
Mar 25, 202516.3616.5616.2016.3616.36-142,674
Mar 24, 202516.1316.5916.1316.3616.361.49%177,184
Mar 21, 202516.2116.7216.0416.1216.12-2.72%105,294
Mar 20, 202516.0617.3515.0916.5716.57-4.77%236,820
Mar 19, 202516.8517.5016.8017.4017.402.65%114,545
Mar 18, 202516.8417.2716.7416.9516.950.95%117,258
Mar 17, 202516.7317.2216.5916.7916.790.30%122,547
Mar 14, 202516.1616.9716.1616.7416.744.69%99,130
Mar 13, 202516.2216.3315.8415.9915.99-1.90%76,308
Mar 12, 202516.0216.3115.9316.3016.222.32%52,240
Mar 11, 202515.9916.1015.6215.9315.850.31%109,507
Mar 10, 202516.6816.6815.7815.8815.80-6.09%88,387
Mar 7, 202516.6917.4316.6916.9116.820.96%66,537
Mar 6, 202516.5517.0916.4316.7516.661.27%99,705
Mar 5, 202516.0116.5815.9816.5416.453.25%135,905