North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
15.55
+0.23 (1.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.44 | 15.73 | 15.31 | 15.39 | 15.39 | 0.52% | 78,546 |
| Apr 22, 2025 | 15.48 | 15.58 | 15.16 | 15.31 | 15.31 | 0.46% | 58,456 |
| Apr 21, 2025 | 15.09 | 15.34 | 14.89 | 15.24 | 15.24 | -0.72% | 68,260 |
| Apr 17, 2025 | 15.33 | 15.50 | 15.12 | 15.35 | 15.35 | 1.32% | 85,923 |
| Apr 16, 2025 | 14.89 | 15.38 | 14.88 | 15.15 | 15.15 | 2.43% | 77,393 |
| Apr 15, 2025 | 14.29 | 14.95 | 14.29 | 14.79 | 14.79 | 2.71% | 89,077 |
| Apr 14, 2025 | 14.52 | 14.73 | 14.25 | 14.40 | 14.40 | 0.56% | 118,937 |
| Apr 11, 2025 | 13.98 | 14.37 | 13.58 | 14.32 | 14.32 | 4.15% | 90,675 |
| Apr 10, 2025 | 14.44 | 14.44 | 13.66 | 13.75 | 13.75 | -7.28% | 156,590 |
| Apr 9, 2025 | 13.28 | 15.04 | 13.19 | 14.83 | 14.83 | 10.34% | 166,360 |
| Apr 8, 2025 | 14.37 | 14.45 | 13.35 | 13.44 | 13.44 | -3.52% | 206,771 |
| Apr 7, 2025 | 13.88 | 14.50 | 13.60 | 13.93 | 13.93 | -2.38% | 167,993 |
| Apr 4, 2025 | 15.17 | 15.17 | 14.06 | 14.27 | 14.27 | -8.76% | 194,192 |
| Apr 3, 2025 | 15.97 | 16.28 | 15.61 | 15.64 | 15.64 | -3.93% | 158,702 |
| Apr 2, 2025 | 15.80 | 16.32 | 15.80 | 16.28 | 16.28 | 1.69% | 72,419 |
| Apr 1, 2025 | 15.72 | 16.08 | 15.71 | 16.01 | 16.01 | 1.39% | 84,496 |
| Mar 31, 2025 | 15.84 | 16.00 | 15.71 | 15.79 | 15.79 | -1.25% | 40,490 |
| Mar 28, 2025 | 16.01 | 16.15 | 15.91 | 15.99 | 15.99 | -0.62% | 57,481 |
| Mar 27, 2025 | 16.88 | 16.88 | 16.08 | 16.09 | 16.09 | -5.30% | 109,150 |
| Mar 26, 2025 | 16.31 | 17.07 | 16.31 | 16.99 | 16.99 | 3.85% | 97,307 |
| Mar 25, 2025 | 16.36 | 16.56 | 16.20 | 16.36 | 16.36 | - | 142,674 |
| Mar 24, 2025 | 16.13 | 16.59 | 16.13 | 16.36 | 16.36 | 1.49% | 177,184 |
| Mar 21, 2025 | 16.21 | 16.72 | 16.04 | 16.12 | 16.12 | -2.72% | 105,294 |
| Mar 20, 2025 | 16.06 | 17.35 | 15.09 | 16.57 | 16.57 | -4.77% | 236,820 |
| Mar 19, 2025 | 16.85 | 17.50 | 16.80 | 17.40 | 17.40 | 2.65% | 114,545 |
| Mar 18, 2025 | 16.84 | 17.27 | 16.74 | 16.95 | 16.95 | 0.95% | 117,258 |
| Mar 17, 2025 | 16.73 | 17.22 | 16.59 | 16.79 | 16.79 | 0.30% | 122,547 |
| Mar 14, 2025 | 16.16 | 16.97 | 16.16 | 16.74 | 16.74 | 4.69% | 99,130 |
| Mar 13, 2025 | 16.22 | 16.33 | 15.84 | 15.99 | 15.99 | -1.90% | 76,308 |
| Mar 12, 2025 | 16.02 | 16.31 | 15.93 | 16.30 | 16.22 | 2.32% | 52,240 |
| Mar 11, 2025 | 15.99 | 16.10 | 15.62 | 15.93 | 15.85 | 0.31% | 109,507 |
| Mar 10, 2025 | 16.68 | 16.68 | 15.78 | 15.88 | 15.80 | -6.09% | 88,387 |
| Mar 7, 2025 | 16.69 | 17.43 | 16.69 | 16.91 | 16.82 | 0.96% | 66,537 |
| Mar 6, 2025 | 16.55 | 17.09 | 16.43 | 16.75 | 16.66 | 1.27% | 99,705 |
| Mar 5, 2025 | 16.01 | 16.58 | 15.98 | 16.54 | 16.45 | 3.25% | 135,905 |
| Mar 4, 2025 | 16.52 | 16.57 | 16.00 | 16.02 | 15.94 | -4.24% | 101,236 |
| Mar 3, 2025 | 17.69 | 17.83 | 16.56 | 16.73 | 16.64 | -4.94% | 95,183 |
| Feb 28, 2025 | 17.68 | 17.81 | 17.50 | 17.60 | 17.51 | -0.68% | 85,724 |
| Feb 27, 2025 | 18.02 | 18.31 | 17.72 | 17.72 | 17.63 | -1.83% | 50,793 |
| Feb 26, 2025 | 18.31 | 18.34 | 18.03 | 18.05 | 17.96 | -0.44% | 42,534 |
| Feb 25, 2025 | 18.02 | 18.21 | 17.86 | 18.13 | 18.04 | 0.28% | 74,046 |
| Feb 24, 2025 | 18.55 | 18.65 | 18.01 | 18.08 | 17.99 | -2.11% | 48,647 |
| Feb 21, 2025 | 18.87 | 18.97 | 18.39 | 18.47 | 18.37 | -2.12% | 47,765 |
| Feb 20, 2025 | 18.84 | 19.17 | 18.66 | 18.87 | 18.77 | -0.16% | 30,701 |
| Feb 19, 2025 | 18.80 | 18.97 | 18.59 | 18.90 | 18.80 | 0.16% | 74,267 |
| Feb 18, 2025 | 18.71 | 19.11 | 18.65 | 18.87 | 18.77 | 1.13% | 64,638 |
| Feb 14, 2025 | 18.67 | 19.04 | 18.49 | 18.66 | 18.56 | -0.48% | 49,453 |
| Feb 13, 2025 | 18.79 | 18.88 | 18.65 | 18.75 | 18.65 | -0.27% | 47,033 |
| Feb 12, 2025 | 18.95 | 19.02 | 18.60 | 18.80 | 18.70 | -0.79% | 51,998 |
| Feb 11, 2025 | 19.24 | 19.28 | 18.87 | 18.95 | 18.85 | -1.71% | 45,671 |