North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.05
+0.26 (1.61%)
Apr 1, 2025, 3:39 PM EDT - Market open
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.72 | 16.08 | 15.72 | 15.98 | - | 1.20% | 43,099 |
| 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 |
| Feb 10, 2025 | 18.91 | 19.33 | 18.91 | 19.28 | 19.18 | 1.96% | 29,728 |
| Feb 7, 2025 | 18.81 | 18.98 | 18.78 | 18.91 | 18.81 | 1.01% | 37,144 |
| Feb 6, 2025 | 18.84 | 18.96 | 18.63 | 18.72 | 18.62 | -1.21% | 44,965 |
| Feb 5, 2025 | 18.88 | 19.12 | 18.81 | 18.95 | 18.85 | 0.37% | 23,234 |
| Feb 4, 2025 | 18.57 | 19.11 | 18.55 | 18.88 | 18.78 | 1.78% | 32,950 |
| Feb 3, 2025 | 18.43 | 18.85 | 18.07 | 18.55 | 18.45 | -2.47% | 99,733 |
| Jan 31, 2025 | 19.40 | 19.64 | 19.00 | 19.02 | 18.92 | -2.46% | 58,257 |
| Jan 30, 2025 | 19.67 | 19.76 | 18.91 | 19.50 | 19.40 | -1.27% | 85,458 |
| Jan 29, 2025 | 19.59 | 19.96 | 19.59 | 19.75 | 19.65 | 0.56% | 62,344 |
| Jan 28, 2025 | 19.99 | 20.00 | 19.61 | 19.64 | 19.54 | -1.41% | 47,868 |
| Jan 27, 2025 | 20.18 | 20.29 | 19.58 | 19.92 | 19.82 | -1.97% | 112,480 |
| Jan 24, 2025 | 20.18 | 20.54 | 20.18 | 20.32 | 20.22 | 0.10% | 39,487 |
| Jan 23, 2025 | 21.07 | 21.11 | 20.21 | 20.30 | 20.20 | -2.96% | 49,182 |
| Jan 22, 2025 | 21.05 | 21.73 | 20.90 | 20.92 | 20.81 | 0.24% | 82,582 |
| Jan 21, 2025 | 20.69 | 21.15 | 20.41 | 20.87 | 20.76 | 1.85% | 50,882 |