NOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.87	18.97	18.39	18.47	18.47	-2.12%	47,765
Feb 20, 2025	18.84	19.17	18.66	18.87	18.87	-0.16%	30,701
Feb 19, 2025	18.80	18.97	18.59	18.90	18.90	0.16%	74,267
Feb 18, 2025	18.71	19.11	18.65	18.87	18.87	1.13%	64,638
Feb 14, 2025	18.67	19.04	18.49	18.66	18.66	-0.48%	49,453
Feb 13, 2025	18.79	18.88	18.65	18.75	18.75	-0.27%	47,033
Feb 12, 2025	18.95	19.02	18.60	18.80	18.80	-0.79%	51,998
Feb 11, 2025	19.24	19.28	18.87	18.95	18.95	-1.71%	45,671
Feb 10, 2025	18.91	19.33	18.91	19.28	19.28	1.96%	29,728
Feb 7, 2025	18.81	18.98	18.78	18.91	18.91	1.01%	37,144
Feb 6, 2025	18.84	18.96	18.63	18.72	18.72	-1.21%	44,965
Feb 5, 2025	18.88	19.12	18.81	18.95	18.95	0.37%	23,234
Feb 4, 2025	18.57	19.11	18.55	18.88	18.88	1.78%	32,950
Feb 3, 2025	18.43	18.85	18.07	18.55	18.55	-2.47%	99,733
Jan 31, 2025	19.40	19.64	19.00	19.02	19.02	-2.46%	58,257
Jan 30, 2025	19.67	19.76	18.91	19.50	19.50	-1.27%	85,458
Jan 29, 2025	19.59	19.96	19.59	19.75	19.75	0.56%	62,344
Jan 28, 2025	19.99	20.00	19.61	19.64	19.64	-1.41%	47,868
Jan 27, 2025	20.18	20.29	19.58	19.92	19.92	-1.97%	112,480
Jan 24, 2025	20.18	20.54	20.18	20.32	20.32	0.10%	39,487
Jan 23, 2025	21.07	21.11	20.21	20.30	20.30	-2.96%	49,182
Jan 22, 2025	21.05	21.73	20.90	20.92	20.92	0.24%	82,582
Jan 21, 2025	20.69	21.15	20.41	20.87	20.87	1.85%	50,882
Jan 17, 2025	21.01	21.14	20.42	20.49	20.49	-1.82%	26,067
Jan 16, 2025	21.06	21.17	20.87	20.87	20.87	-1.09%	49,991
Jan 15, 2025	20.90	21.22	20.90	21.10	21.10	1.15%	60,816
Jan 14, 2025	20.32	20.88	20.21	20.86	20.86	2.66%	55,900
Jan 13, 2025	20.47	20.63	20.28	20.32	20.32	0.15%	38,831
Jan 10, 2025	20.60	20.88	20.01	20.29	20.29	-0.59%	55,754
Jan 8, 2025	21.84	22.00	20.22	20.41	20.41	-7.35%	112,192
Jan 7, 2025	21.87	22.08	21.75	22.03	22.03	1.33%	46,711
Jan 6, 2025	21.83	22.07	21.71	21.74	21.74	-0.14%	66,746
Jan 3, 2025	21.90	21.90	21.49	21.77	21.77	0.23%	65,781
Jan 2, 2025	21.55	21.98	21.38	21.72	21.72	0.51%	52,403
Dec 31, 2024	21.70	21.70	21.35	21.61	21.61	0.79%	45,792
Dec 30, 2024	20.99	21.50	20.95	21.44	21.44	1.32%	23,743
Dec 27, 2024	21.27	21.37	20.84	21.16	21.16	-0.84%	37,170
Dec 26, 2024	21.45	21.60	21.17	21.34	21.34	0.33%	13,709
Dec 24, 2024	21.24	21.48	21.21	21.27	21.27	0.14%	17,315
Dec 23, 2024	20.15	21.38	20.15	21.24	21.24	4.79%	51,840
Dec 20, 2024	20.26	20.57	20.26	20.27	20.27	-0.78%	67,622
Dec 19, 2024	20.54	20.70	20.39	20.43	20.43	0.39%	43,356
Dec 18, 2024	20.87	20.94	20.29	20.35	20.35	-2.54%	56,296
Dec 17, 2024	21.05	21.06	20.72	20.88	20.88	-0.67%	58,341
Dec 16, 2024	20.85	21.44	20.83	21.02	21.02	0.91%	45,160
Dec 13, 2024	21.08	21.08	20.74	20.83	20.83	-0.29%	40,306
Dec 12, 2024	20.80	21.07	20.19	20.89	20.89	-0.85%	37,346
Dec 11, 2024	21.00	21.14	20.87	21.07	21.07	0.52%	65,384
Dec 10, 2024	21.10	21.30	20.86	20.96	20.96	-0.29%	50,107
Dec 9, 2024	21.04	21.40	20.92	21.02	21.02	1.35%	50,039
Dec 6, 2024	21.03	21.27	20.57	20.74	20.74	-1.43%	88,240
Dec 5, 2024	20.81	21.70	20.58	21.04	21.04	4.16%	161,924
Dec 4, 2024	19.99	20.22	19.89	20.20	20.20	1.05%	41,061
Dec 3, 2024	20.28	20.30	19.85	19.99	19.99	-1.43%	32,267
Dec 2, 2024	20.38	20.38	19.89	20.28	20.28	-	37,238
Nov 29, 2024	19.87	20.29	19.87	20.28	20.28	3.89%	21,988
Nov 27, 2024	19.36	19.57	19.22	19.52	19.52	0.57%	42,218
Nov 26, 2024	20.17	20.17	19.40	19.41	19.33	-3.14%	35,701
Nov 25, 2024	20.17	20.37	19.73	20.04	19.95	-1.47%	78,062
Nov 22, 2024	19.59	20.41	19.59	20.34	20.25	3.04%	69,692
Nov 21, 2024	19.66	19.91	19.59	19.74	19.65	0.66%	52,023
Nov 20, 2024	19.80	19.85	19.58	19.61	19.53	-0.56%	29,944
Nov 19, 2024	19.67	19.77	19.41	19.72	19.63	0.41%	64,262
Nov 18, 2024	20.09	20.29	19.59	19.64	19.56	-1.31%	48,026
Nov 15, 2024	19.99	20.11	19.80	19.90	19.81	-0.30%	50,114
Nov 14, 2024	19.88	20.06	19.74	19.96	19.87	0.20%	23,883
Nov 13, 2024	19.97	20.20	19.75	19.92	19.83	-0.90%	42,546
Nov 12, 2024	20.59	20.59	19.97	20.10	20.01	-2.05%	43,325
Nov 11, 2024	20.77	20.77	20.43	20.52	20.43	-0.77%	22,776
Nov 8, 2024	21.02	21.04	20.52	20.68	20.59	-1.71%	57,295
Nov 7, 2024	21.21	21.21	20.83	21.04	20.95	-0.09%	113,717
Nov 6, 2024	21.15	21.15	20.64	21.06	20.97	0.96%	145,760
Nov 5, 2024	20.29	20.86	20.29	20.86	20.77	3.37%	63,536
Nov 4, 2024	19.75	20.40	19.61	20.18	20.09	2.75%	95,099
Nov 1, 2024	19.62	20.19	19.38	19.64	19.56	0.56%	92,685
Oct 31, 2024	18.72	19.99	18.70	19.53	19.45	13.68%	188,496
Oct 30, 2024	16.95	17.24	16.80	17.18	17.11	2.26%	60,251
Oct 29, 2024	16.97	17.27	16.80	16.80	16.73	-1.23%	33,913
Oct 28, 2024	17.26	17.26	16.75	17.01	16.94	-2.35%	56,276
Oct 25, 2024	17.39	17.45	17.25	17.42	17.34	0.81%	36,913
Oct 24, 2024	17.12	17.47	17.02	17.28	17.21	1.59%	63,600
Oct 23, 2024	17.32	17.41	17.00	17.01	16.94	-2.58%	25,990
Oct 22, 2024	17.75	17.75	17.39	17.46	17.38	-0.63%	27,949
Oct 21, 2024	17.00	17.64	17.00	17.57	17.49	4.15%	72,929
Oct 18, 2024	16.86	16.99	16.46	16.87	16.80	-0.30%	95,059
Oct 17, 2024	17.18	17.18	16.78	16.92	16.85	-0.59%	57,597
Oct 16, 2024	17.40	17.60	16.84	17.02	16.95	-2.58%	119,378
Oct 15, 2024	18.59	18.59	17.42	17.47	17.39	-6.83%	124,082
Oct 14, 2024	18.88	18.98	18.66	18.75	18.67	-1.00%	17,180
Oct 11, 2024	18.66	19.08	18.66	18.94	18.86	0.85%	28,252
Oct 10, 2024	18.54	18.98	18.53	18.78	18.70	1.13%	34,907
Oct 9, 2024	18.41	18.87	18.41	18.57	18.49	-0.05%	20,863
Oct 8, 2024	18.91	19.00	18.49	18.58	18.50	-2.67%	49,603
Oct 7, 2024	19.00	19.26	18.95	19.09	19.01	0.32%	38,567
Oct 4, 2024	19.23	19.28	18.93	19.03	18.95	0.32%	35,544
Oct 3, 2024	18.70	19.05	18.70	18.97	18.89	0.90%	41,509
Oct 2, 2024	18.95	19.01	18.66	18.80	18.72	-0.11%	35,357
Oct 1, 2024	18.62	19.01	18.62	18.82	18.74	0.64%	33,457
Sep 30, 2024	18.88	18.98	18.58	18.70	18.62	-0.43%	34,594
Sep 27, 2024	18.46	18.91	18.40	18.78	18.70	2.34%	34,622