North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
13.77
-0.08 (-0.61%)
Dec 23, 2025, 12:06 PM EST - Market open
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 13.90 | 14.11 | 13.81 | 13.85 | - | - | 19,326 |
| Dec 22, 2025 | 13.24 | 14.03 | 13.24 | 13.85 | 13.85 | 5.81% | 224,906 |
| Dec 19, 2025 | 13.92 | 14.06 | 12.46 | 13.09 | 13.09 | -5.28% | 372,979 |
| Dec 18, 2025 | 14.00 | 14.06 | 13.72 | 13.82 | 13.82 | -1.07% | 162,141 |
| Dec 17, 2025 | 14.03 | 14.44 | 13.85 | 13.97 | 13.97 | 0.22% | 203,387 |
| Dec 16, 2025 | 13.77 | 13.95 | 13.56 | 13.94 | 13.94 | 0.80% | 165,912 |
| Dec 15, 2025 | 13.84 | 13.88 | 13.61 | 13.83 | 13.83 | 0.66% | 236,033 |
| Dec 12, 2025 | 13.94 | 13.94 | 13.54 | 13.74 | 13.74 | -1.01% | 98,610 |
| Dec 11, 2025 | 13.93 | 13.95 | 13.70 | 13.88 | 13.88 | -0.43% | 167,765 |
| Dec 10, 2025 | 13.67 | 14.07 | 13.36 | 13.94 | 13.94 | 2.42% | 250,081 |
| Dec 9, 2025 | 13.79 | 13.82 | 13.56 | 13.61 | 13.61 | -0.58% | 113,422 |
| Dec 8, 2025 | 14.12 | 14.13 | 13.60 | 13.69 | 13.69 | -2.77% | 122,381 |
| Dec 5, 2025 | 14.41 | 14.47 | 14.01 | 14.08 | 14.08 | -0.98% | 102,244 |
| Dec 4, 2025 | 14.37 | 14.57 | 14.20 | 14.22 | 14.22 | -1.39% | 98,471 |
| Dec 3, 2025 | 14.17 | 14.50 | 14.17 | 14.42 | 14.42 | 1.62% | 136,751 |
| Dec 2, 2025 | 14.47 | 14.48 | 14.01 | 14.19 | 14.19 | -1.25% | 96,495 |
| Dec 1, 2025 | 14.20 | 14.62 | 14.20 | 14.37 | 14.37 | 0.14% | 123,246 |
| Nov 28, 2025 | 14.02 | 14.58 | 14.02 | 14.35 | 14.35 | 1.49% | 48,661 |
| Nov 26, 2025 | 14.10 | 14.18 | 13.96 | 14.14 | 14.14 | 0.43% | 93,004 |
| Nov 25, 2025 | 13.65 | 14.10 | 13.55 | 14.08 | 13.99 | 2.25% | 125,759 |
| Nov 24, 2025 | 13.46 | 13.78 | 13.44 | 13.77 | 13.69 | 1.47% | 230,731 |
| Nov 21, 2025 | 13.41 | 13.70 | 13.14 | 13.57 | 13.49 | 0.44% | 130,468 |
| Nov 20, 2025 | 13.99 | 14.12 | 13.46 | 13.51 | 13.43 | -1.31% | 156,659 |
| Nov 19, 2025 | 13.37 | 13.74 | 13.29 | 13.69 | 13.61 | 1.33% | 221,589 |
| Nov 18, 2025 | 13.48 | 13.85 | 13.26 | 13.51 | 13.43 | 0.30% | 357,777 |
| Nov 17, 2025 | 13.98 | 13.98 | 13.36 | 13.47 | 13.39 | -3.09% | 146,317 |
| Nov 14, 2025 | 13.26 | 14.17 | 13.24 | 13.90 | 13.82 | 4.20% | 200,575 |
| Nov 13, 2025 | 15.52 | 15.52 | 13.15 | 13.34 | 13.26 | -7.62% | 147,379 |
| Nov 12, 2025 | 14.23 | 14.50 | 13.96 | 14.44 | 14.35 | 1.91% | 128,953 |
| Nov 11, 2025 | 13.74 | 14.23 | 13.74 | 14.17 | 14.08 | 3.66% | 70,137 |
| Nov 10, 2025 | 13.98 | 14.19 | 13.62 | 13.67 | 13.59 | -0.94% | 87,632 |
| Nov 7, 2025 | 13.99 | 13.99 | 13.63 | 13.80 | 13.72 | -1.43% | 72,495 |
| Nov 6, 2025 | 13.96 | 14.32 | 13.94 | 14.00 | 13.92 | -0.28% | 114,340 |
| Nov 5, 2025 | 14.15 | 14.32 | 14.02 | 14.04 | 13.96 | -0.92% | 109,831 |
| Nov 4, 2025 | 15.26 | 15.26 | 14.16 | 14.17 | 14.08 | -8.23% | 99,260 |
| Nov 3, 2025 | 15.46 | 15.59 | 15.12 | 15.44 | 15.35 | -0.90% | 73,963 |
| Oct 31, 2025 | 15.47 | 15.64 | 15.38 | 15.58 | 15.49 | 1.17% | 91,380 |
| Oct 30, 2025 | 15.61 | 15.79 | 15.40 | 15.40 | 15.31 | -2.04% | 56,806 |
| Oct 29, 2025 | 15.38 | 15.72 | 15.33 | 15.72 | 15.63 | 3.42% | 73,393 |
| Oct 28, 2025 | 15.22 | 15.40 | 15.18 | 15.20 | 15.11 | -0.52% | 74,914 |
| Oct 27, 2025 | 15.35 | 15.39 | 15.13 | 15.28 | 15.19 | 0.26% | 77,168 |
| Oct 24, 2025 | 15.38 | 15.58 | 15.24 | 15.24 | 15.15 | -1.30% | 50,994 |
| Oct 23, 2025 | 15.19 | 15.69 | 15.19 | 15.44 | 15.35 | 2.73% | 126,504 |
| Oct 22, 2025 | 14.80 | 15.07 | 14.78 | 15.03 | 14.94 | 1.62% | 74,064 |
| Oct 21, 2025 | 14.89 | 14.98 | 14.61 | 14.79 | 14.70 | -0.27% | 76,841 |
| Oct 20, 2025 | 14.43 | 14.96 | 14.43 | 14.83 | 14.74 | 3.13% | 87,032 |
| Oct 17, 2025 | 14.48 | 14.50 | 14.05 | 14.38 | 14.29 | -0.35% | 85,198 |
| Oct 16, 2025 | 14.72 | 14.72 | 14.35 | 14.43 | 14.34 | -1.37% | 63,379 |
| Oct 15, 2025 | 14.59 | 14.73 | 14.44 | 14.63 | 14.54 | 1.53% | 88,373 |
| Oct 14, 2025 | 13.41 | 14.45 | 13.41 | 14.41 | 14.32 | 5.80% | 120,811 |