North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.17
+0.50 (3.66%)
At close: Nov 11, 2025, 4:00 PM EST
14.17
0.00 (0.00%)
After-hours: Nov 11, 2025, 6:30 PM EST
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 13.74 | 14.23 | 13.74 | 14.17 | - | 3.66% | 53,075 |
| Nov 10, 2025 | 13.98 | 14.19 | 13.62 | 13.67 | 13.67 | -0.94% | 87,632 |
| Nov 7, 2025 | 13.99 | 13.99 | 13.63 | 13.80 | 13.80 | -1.43% | 72,495 |
| Nov 6, 2025 | 13.96 | 14.32 | 13.94 | 14.00 | 14.00 | -0.28% | 114,340 |
| Nov 5, 2025 | 14.15 | 14.32 | 14.02 | 14.04 | 14.04 | -0.92% | 91,131 |
| Nov 4, 2025 | 15.26 | 15.26 | 14.16 | 14.17 | 14.17 | -8.23% | 99,260 |
| Nov 3, 2025 | 15.46 | 15.59 | 15.12 | 15.44 | 15.44 | -0.90% | 73,963 |
| Oct 31, 2025 | 15.47 | 15.64 | 15.38 | 15.58 | 15.58 | 1.17% | 91,380 |
| Oct 30, 2025 | 15.61 | 15.79 | 15.40 | 15.40 | 15.40 | -2.04% | 56,806 |
| Oct 29, 2025 | 15.38 | 15.72 | 15.33 | 15.72 | 15.72 | 3.42% | 73,393 |
| Oct 28, 2025 | 15.22 | 15.40 | 15.18 | 15.20 | 15.20 | -0.52% | 74,914 |
| Oct 27, 2025 | 15.35 | 15.39 | 15.13 | 15.28 | 15.28 | 0.26% | 77,168 |
| Oct 24, 2025 | 15.38 | 15.58 | 15.24 | 15.24 | 15.24 | -1.30% | 50,994 |
| Oct 23, 2025 | 15.19 | 15.69 | 15.19 | 15.44 | 15.44 | 2.73% | 126,504 |
| Oct 22, 2025 | 14.80 | 15.07 | 14.78 | 15.03 | 15.03 | 1.62% | 74,064 |
| Oct 21, 2025 | 14.89 | 14.98 | 14.61 | 14.79 | 14.79 | -0.27% | 76,841 |
| Oct 20, 2025 | 14.43 | 14.96 | 14.43 | 14.83 | 14.83 | 3.13% | 87,032 |
| Oct 17, 2025 | 14.48 | 14.50 | 14.05 | 14.38 | 14.38 | -0.35% | 85,198 |
| Oct 16, 2025 | 14.72 | 14.72 | 14.35 | 14.43 | 14.43 | -1.37% | 63,379 |
| Oct 15, 2025 | 14.59 | 14.73 | 14.44 | 14.63 | 14.63 | 1.53% | 88,373 |
| Oct 14, 2025 | 13.41 | 14.45 | 13.41 | 14.41 | 14.41 | 5.80% | 120,811 |
| Oct 13, 2025 | 13.60 | 13.67 | 13.45 | 13.62 | 13.62 | 1.26% | 54,537 |
| Oct 10, 2025 | 14.32 | 14.32 | 13.44 | 13.45 | 13.45 | -6.34% | 224,771 |
| Oct 9, 2025 | 14.47 | 14.82 | 14.28 | 14.36 | 14.36 | -1.03% | 80,584 |
| Oct 8, 2025 | 14.64 | 14.73 | 14.42 | 14.51 | 14.51 | -0.55% | 114,166 |
| Oct 7, 2025 | 14.62 | 15.13 | 14.39 | 14.59 | 14.59 | -0.95% | 225,479 |
| Oct 6, 2025 | 14.39 | 14.86 | 14.30 | 14.73 | 14.73 | 2.72% | 253,546 |
| Oct 3, 2025 | 14.56 | 14.60 | 14.29 | 14.34 | 14.34 | -1.38% | 78,048 |
| Oct 2, 2025 | 14.57 | 14.63 | 14.24 | 14.54 | 14.54 | -0.48% | 106,939 |
| Oct 1, 2025 | 14.12 | 14.71 | 14.12 | 14.61 | 14.61 | 2.89% | 193,897 |
| Sep 30, 2025 | 13.98 | 14.26 | 13.93 | 14.20 | 14.20 | 0.64% | 126,822 |
| Sep 29, 2025 | 13.80 | 14.17 | 13.66 | 14.11 | 14.11 | 2.02% | 58,685 |
| Sep 26, 2025 | 13.87 | 13.98 | 13.75 | 13.83 | 13.83 | 0.51% | 57,918 |
| Sep 25, 2025 | 13.72 | 13.80 | 13.60 | 13.76 | 13.76 | -0.15% | 80,621 |
| Sep 24, 2025 | 13.67 | 13.86 | 13.56 | 13.78 | 13.78 | 1.40% | 116,465 |
| Sep 23, 2025 | 13.82 | 14.07 | 13.58 | 13.59 | 13.59 | -1.09% | 133,464 |
| Sep 22, 2025 | 13.40 | 13.79 | 13.37 | 13.74 | 13.74 | 1.63% | 85,066 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.47 | 13.52 | 13.52 | -1.53% | 68,521 |
| Sep 18, 2025 | 13.91 | 13.91 | 13.64 | 13.73 | 13.73 | -1.01% | 63,830 |
| Sep 17, 2025 | 13.97 | 14.23 | 13.82 | 13.87 | 13.87 | 0.07% | 106,040 |
| Sep 16, 2025 | 13.71 | 13.92 | 13.59 | 13.86 | 13.86 | 1.32% | 102,361 |
| Sep 15, 2025 | 13.66 | 13.81 | 13.50 | 13.68 | 13.68 | 0.07% | 76,165 |
| Sep 12, 2025 | 13.50 | 13.77 | 13.49 | 13.67 | 13.67 | 1.33% | 114,534 |
| Sep 11, 2025 | 13.60 | 13.72 | 13.46 | 13.49 | 13.49 | -1.60% | 97,333 |
| Sep 10, 2025 | 13.44 | 13.77 | 13.43 | 13.71 | 13.71 | 2.62% | 82,921 |
| Sep 9, 2025 | 13.41 | 13.59 | 13.35 | 13.36 | 13.36 | -0.89% | 201,680 |
| Sep 8, 2025 | 13.32 | 13.48 | 13.10 | 13.48 | 13.48 | 0.82% | 96,213 |
| Sep 5, 2025 | 13.39 | 13.59 | 13.21 | 13.37 | 13.37 | -0.74% | 111,055 |
| Sep 4, 2025 | 13.32 | 13.50 | 13.29 | 13.47 | 13.47 | 0.75% | 95,944 |
| Sep 3, 2025 | 13.50 | 13.62 | 13.33 | 13.37 | 13.37 | -2.05% | 104,497 |