North American Construction Group Ltd. (NOA)

NYSE: NOA · Real-Time Price · USD

13.17

-0.48 (-3.52%)

At close: Jul 29, 2026, 4:00 PM EDT

13.43

+0.26 (1.97%)

After-hours: Jul 29, 2026, 7:12 PM EDT

NOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.74	13.74	13.17	13.17	13.17	-3.52%	60,226
Jul 28, 2026	13.64	13.72	13.53	13.65	13.65	-1.52%	38,138
Jul 27, 2026	13.91	14.38	13.75	13.86	13.86	-0.43%	31,958
Jul 24, 2026	13.95	14.03	13.77	13.92	13.92	-0.22%	45,894
Jul 23, 2026	13.96	14.12	13.83	13.95	13.95	-0.43%	37,303
Jul 22, 2026	13.71	14.05	13.71	14.01	14.01	3.09%	37,675
Jul 21, 2026	13.35	13.65	13.32	13.59	13.59	2.88%	57,122
Jul 20, 2026	13.29	13.31	13.17	13.21	13.21	-0.38%	35,592
Jul 17, 2026	13.27	13.50	13.08	13.26	13.26	0.15%	98,352
Jul 16, 2026	13.25	13.38	13.15	13.24	13.24	-1.19%	44,101
Jul 15, 2026	13.55	13.56	13.18	13.40	13.40	-0.37%	52,717
Jul 14, 2026	13.61	13.77	13.38	13.45	13.45	-1.18%	26,218
Jul 13, 2026	13.66	13.74	13.56	13.61	13.61	-0.44%	35,159
Jul 10, 2026	13.82	13.84	13.46	13.67	13.67	-0.22%	50,099
Jul 9, 2026	13.52	14.14	13.52	13.70	13.70	1.48%	68,487
Jul 8, 2026	13.16	13.51	13.16	13.50	13.50	2.82%	35,730
Jul 7, 2026	13.04	13.19	12.92	13.13	13.13	1.78%	51,129
Jul 6, 2026	12.81	13.14	12.81	12.90	12.90	-0.08%	105,076
Jul 2, 2026	12.91	13.25	12.78	12.91	12.91	-	70,625
Jul 1, 2026	13.21	13.26	12.83	12.91	12.91	-2.93%	76,721
Jun 30, 2026	13.35	13.41	13.17	13.30	13.30	-0.67%	41,735
Jun 29, 2026	13.67	13.67	13.34	13.39	13.39	-1.47%	67,783
Jun 26, 2026	13.58	13.73	13.47	13.59	13.59	-1.16%	101,658
Jun 25, 2026	13.43	13.82	13.40	13.75	13.75	2.15%	129,080
Jun 24, 2026	13.55	13.55	13.20	13.46	13.46	-0.30%	197,686
Jun 23, 2026	13.35	13.57	13.34	13.50	13.50	-0.59%	62,487
Jun 22, 2026	13.67	13.68	13.43	13.58	13.58	0.44%	69,294
Jun 18, 2026	13.53	13.55	13.13	13.52	13.52	0.97%	94,518
Jun 17, 2026	13.61	13.93	13.39	13.39	13.39	-0.81%	111,377
Jun 16, 2026	13.64	13.76	13.44	13.50	13.50	-1.53%	68,704
Jun 15, 2026	13.55	13.82	13.44	13.71	13.71	1.48%	65,618
Jun 12, 2026	13.35	13.61	13.33	13.51	13.51	0.52%	80,033
Jun 11, 2026	13.50	13.51	13.25	13.44	13.44	1.13%	51,988
Jun 10, 2026	13.87	13.91	13.26	13.29	13.29	-5.00%	106,916
Jun 9, 2026	14.08	14.14	13.63	13.99	13.99	-0.14%	85,733
Jun 8, 2026	13.82	14.13	13.82	14.01	14.01	1.97%	54,704
Jun 5, 2026	13.99	14.11	13.71	13.74	13.74	-2.97%	68,983
Jun 4, 2026	13.62	14.27	13.62	14.16	14.16	4.58%	79,639
Jun 3, 2026	13.89	13.90	13.51	13.54	13.54	-1.98%	61,224
Jun 2, 2026	13.83	14.03	13.81	13.90	13.81	1.09%	110,950
Jun 1, 2026	13.98	14.06	13.73	13.75	13.66	-0.58%	410,078
May 29, 2026	13.76	14.06	13.76	13.83	13.74	-0.50%	103,565
May 28, 2026	13.92	14.05	13.87	13.90	13.81	-0.64%	82,048
May 27, 2026	14.35	14.58	13.98	13.99	13.90	-3.32%	688,451
May 26, 2026	14.76	14.76	14.46	14.47	14.38	-2.23%	106,043
May 22, 2026	14.51	14.86	14.31	14.80	14.71	2.35%	71,208
May 21, 2026	14.45	14.65	14.25	14.46	14.37	-0.62%	43,176
May 20, 2026	14.70	14.91	14.51	14.55	14.46	-1.29%	59,203
May 19, 2026	15.21	15.26	14.72	14.74	14.65	-4.90%	112,630
May 18, 2026	14.90	15.58	14.30	15.50	15.40	1.37%	77,904