North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
11.43
-0.37 (-3.14%)
At close: Nov 4, 2026, 4:00 PM EST
10.85
-0.58 (-5.07%)
After-hours: Nov 4, 2026, 7:30 PM EST
NOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.85 | 11.85 | 11.22 | 11.43 | 11.43 | -3.14% | 149,092 |
| Nov 3, 2026 | 11.77 | 12.06 | 11.77 | 11.80 | 11.80 | 0.17% | 81,728 |
| Nov 2, 2026 | 11.91 | 12.24 | 11.77 | 11.78 | 11.78 | -1.75% | 106,429 |
| Oct 30, 2026 | 12.53 | 12.53 | 11.99 | 11.99 | 11.99 | -4.39% | 82,678 |
| Oct 29, 2026 | 12.62 | 12.76 | 12.46 | 12.54 | 12.54 | -0.95% | 72,193 |
| Oct 28, 2026 | 12.33 | 12.68 | 12.33 | 12.66 | 12.66 | 2.93% | 82,472 |
| Oct 27, 2026 | 11.89 | 12.30 | 11.79 | 12.30 | 12.30 | 3.54% | 77,658 |
| Oct 26, 2026 | 11.57 | 12.00 | 11.57 | 11.88 | 11.88 | 4.39% | 77,207 |
| Oct 23, 2026 | 11.14 | 11.54 | 11.14 | 11.38 | 11.38 | 1.70% | 60,060 |
| Oct 22, 2026 | 11.38 | 11.45 | 11.12 | 11.19 | 11.19 | -2.86% | 93,844 |
| Oct 21, 2026 | 11.41 | 11.62 | 11.41 | 11.52 | 11.52 | 0.61% | 55,358 |
| Oct 20, 2026 | 11.37 | 11.50 | 11.37 | 11.45 | 11.45 | 0.17% | 99,598 |
| Oct 19, 2026 | 11.67 | 11.67 | 11.31 | 11.43 | 11.43 | -1.38% | 96,631 |
| Oct 16, 2026 | 11.45 | 11.82 | 11.45 | 11.59 | 11.59 | 1.13% | 104,554 |
| Oct 15, 2026 | 11.60 | 11.67 | 10.85 | 11.46 | 11.46 | -1.97% | 496,066 |
| Oct 14, 2026 | 11.75 | 11.87 | 11.62 | 11.69 | 11.69 | -1.10% | 151,095 |
| Oct 13, 2026 | 11.83 | 12.01 | 11.65 | 11.82 | 11.82 | 0.77% | 133,526 |
| Oct 12, 2026 | 11.82 | 11.83 | 11.66 | 11.73 | 11.73 | -0.59% | 54,002 |
| Oct 9, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | -0.67% | 35,920 |
| Oct 8, 2026 | 11.99 | 11.99 | 11.75 | 11.88 | 11.88 | - | 72,603 |
| Oct 7, 2026 | 12.15 | 12.15 | 11.72 | 11.88 | 11.88 | -2.94% | 65,423 |
| Oct 6, 2026 | 12.26 | 12.42 | 12.11 | 12.24 | 12.24 | -0.08% | 65,706 |
| Oct 5, 2026 | 12.26 | 12.33 | 12.03 | 12.25 | 12.25 | 0.57% | 53,431 |
| Oct 2, 2026 | 12.15 | 12.29 | 11.99 | 12.18 | 12.18 | 0.58% | 92,170 |
| Oct 1, 2026 | 11.94 | 12.20 | 11.91 | 12.11 | 12.11 | 0.67% | 81,308 |
| Sep 30, 2026 | 11.95 | 12.10 | 11.93 | 12.03 | 12.03 | 0.67% | 89,607 |
| Sep 29, 2026 | 12.09 | 12.19 | 11.93 | 11.95 | 11.95 | -1.73% | 81,646 |
| Sep 28, 2026 | 12.32 | 12.37 | 12.10 | 12.16 | 12.16 | -1.14% | 84,068 |
| Sep 25, 2026 | 12.54 | 12.55 | 12.23 | 12.30 | 12.30 | -1.52% | 57,424 |
| Sep 24, 2026 | 12.50 | 12.66 | 12.37 | 12.49 | 12.49 | -0.08% | 103,061 |
| Sep 23, 2026 | 12.51 | 12.63 | 12.37 | 12.50 | 12.50 | - | 150,835 |
| Sep 22, 2026 | 12.51 | 12.65 | 12.35 | 12.50 | 12.50 | 0.24% | 95,829 |
| Sep 21, 2026 | 12.82 | 12.82 | 12.44 | 12.47 | 12.47 | -1.81% | 81,811 |
| Sep 18, 2026 | 12.95 | 12.96 | 12.67 | 12.70 | 12.70 | -1.47% | 52,863 |
| Sep 17, 2026 | 12.99 | 13.18 | 12.78 | 12.89 | 12.89 | 0.31% | 57,950 |
| Sep 16, 2026 | 13.07 | 13.21 | 12.78 | 12.85 | 12.85 | -2.06% | 90,953 |
| Sep 15, 2026 | 12.92 | 13.21 | 12.92 | 13.12 | 13.12 | 1.55% | 76,027 |
| Sep 14, 2026 | 13.48 | 13.49 | 12.92 | 12.92 | 12.92 | -4.23% | 313,347 |
| Sep 11, 2026 | 13.61 | 13.61 | 13.40 | 13.49 | 13.49 | -0.07% | 95,324 |
| Sep 10, 2026 | 13.62 | 13.62 | 13.30 | 13.50 | 13.50 | -1.32% | 167,949 |
| Sep 9, 2026 | 13.65 | 13.74 | 13.16 | 13.68 | 13.68 | 0.66% | 50,685 |
| Sep 8, 2026 | 13.45 | 13.65 | 13.38 | 13.59 | 13.59 | 1.80% | 108,995 |
| Sep 4, 2026 | 13.44 | 13.46 | 13.26 | 13.35 | 13.35 | -0.37% | 49,320 |
| Sep 3, 2026 | 13.22 | 13.45 | 13.11 | 13.40 | 13.40 | 0.98% | 63,981 |
| Sep 2, 2026 | 13.12 | 13.33 | 13.12 | 13.27 | 13.27 | 0.30% | 29,506 |
| Sep 1, 2026 | 13.28 | 13.47 | 13.09 | 13.23 | 13.23 | -1.19% | 70,140 |
| Aug 31, 2026 | 13.16 | 13.48 | 13.16 | 13.39 | 13.39 | 1.98% | 54,535 |
| Aug 28, 2026 | 13.47 | 13.47 | 13.09 | 13.13 | 13.13 | -2.40% | 33,002 |
| Aug 27, 2026 | 13.23 | 13.55 | 13.14 | 13.54 | 13.45 | 1.73% | 60,347 |
| Aug 26, 2026 | 13.30 | 13.36 | 13.18 | 13.31 | 13.22 | -0.22% | 56,243 |