North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
15.23
-0.18 (-1.17%)
At close: Jan 22, 2026, 4:00 PM EST
15.23
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.52 | 15.74 | 15.23 | 15.23 | 15.23 | -1.17% | 106,577 |
| Jan 21, 2026 | 15.58 | 15.79 | 14.81 | 15.41 | 15.41 | -2.16% | 235,976 |
| Jan 20, 2026 | 15.53 | 15.92 | 15.51 | 15.75 | 15.75 | 0.96% | 114,923 |
| Jan 16, 2026 | 16.06 | 16.06 | 15.51 | 15.60 | 15.60 | -2.01% | 129,343 |
| Jan 15, 2026 | 15.82 | 16.12 | 15.62 | 15.92 | 15.92 | -0.13% | 126,020 |
| Jan 14, 2026 | 15.77 | 16.08 | 15.64 | 15.94 | 15.94 | 1.79% | 208,021 |
| Jan 13, 2026 | 15.44 | 15.83 | 15.36 | 15.66 | 15.66 | 2.29% | 65,833 |
| Jan 12, 2026 | 15.12 | 15.40 | 14.94 | 15.31 | 15.31 | 1.19% | 101,402 |
| Jan 9, 2026 | 14.98 | 15.31 | 14.87 | 15.13 | 15.13 | 0.80% | 65,014 |
| Jan 8, 2026 | 14.67 | 15.20 | 14.66 | 15.01 | 15.01 | 2.46% | 84,611 |
| Jan 7, 2026 | 15.39 | 15.39 | 14.52 | 14.65 | 14.65 | -4.12% | 108,295 |
| Jan 6, 2026 | 14.64 | 15.40 | 14.60 | 15.28 | 15.28 | 4.59% | 181,170 |
| Jan 5, 2026 | 14.83 | 15.05 | 14.29 | 14.61 | 14.61 | -0.54% | 167,352 |
| Jan 2, 2026 | 14.48 | 14.73 | 14.19 | 14.69 | 14.69 | 2.23% | 146,778 |
| Dec 31, 2025 | 14.30 | 14.40 | 14.21 | 14.37 | 14.37 | 0.56% | 98,774 |
| Dec 30, 2025 | 14.12 | 14.37 | 14.12 | 14.29 | 14.29 | 1.13% | 98,032 |
| Dec 29, 2025 | 13.70 | 14.28 | 13.70 | 14.13 | 14.13 | 2.39% | 105,418 |
| Dec 26, 2025 | 13.77 | 13.88 | 13.64 | 13.80 | 13.80 | -0.22% | 64,098 |
| Dec 24, 2025 | 13.59 | 13.93 | 13.55 | 13.83 | 13.83 | 1.47% | 58,644 |
| Dec 23, 2025 | 13.90 | 14.11 | 13.61 | 13.63 | 13.63 | -1.59% | 117,324 |
| 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 |