North American Construction Group Ltd. (NOA)

NYSE: NOA · Real-Time Price · USD

13.68

+0.09 (0.66%)

At close: Sep 9, 2026, 4:00 PM EDT

13.88

+0.20 (1.46%)

After-hours: Sep 9, 2026, 7:30 PM EDT

NOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.65	13.74	13.16	13.68	13.68	0.66%	50,685
Sep 8, 2026	13.45	13.65	13.38	13.59	13.59	1.80%	108,995
Sep 4, 2026	13.44	13.46	13.26	13.35	13.35	-0.37%	49,320
Sep 3, 2026	13.22	13.45	13.11	13.40	13.40	0.98%	63,981
Sep 2, 2026	13.12	13.33	13.12	13.27	13.27	0.30%	29,506
Sep 1, 2026	13.28	13.47	13.09	13.23	13.23	-1.19%	70,140
Aug 31, 2026	13.16	13.48	13.16	13.39	13.39	1.98%	54,535
Aug 28, 2026	13.47	13.47	13.09	13.13	13.13	-2.40%	33,002
Aug 27, 2026	13.23	13.55	13.14	13.54	13.45	1.73%	60,347
Aug 26, 2026	13.30	13.36	13.18	13.31	13.22	-0.22%	56,243
Aug 25, 2026	13.47	13.54	13.31	13.34	13.25	-0.52%	36,210
Aug 24, 2026	13.89	13.95	13.34	13.41	13.32	-4.35%	55,268
Aug 21, 2026	13.71	14.04	13.54	14.02	13.93	3.39%	770,580
Aug 20, 2026	13.55	13.89	13.41	13.56	13.47	-0.29%	51,325
Aug 19, 2026	13.58	13.73	13.53	13.60	13.51	-0.37%	76,787
Aug 18, 2026	13.90	13.97	13.57	13.65	13.56	-2.01%	99,227
Aug 17, 2026	13.94	14.35	13.90	13.93	13.84	0.58%	118,524
Aug 14, 2026	14.49	14.49	13.71	13.85	13.76	-3.62%	107,090
Aug 13, 2026	16.00	16.19	14.30	14.37	14.28	-6.02%	137,370
Aug 12, 2026	15.39	15.47	15.19	15.29	15.19	-0.13%	121,390
Aug 11, 2026	14.47	15.43	14.47	15.31	15.21	5.01%	94,440
Aug 10, 2026	14.60	14.71	14.45	14.58	14.49	-	38,285
Aug 7, 2026	14.44	14.69	14.36	14.58	14.49	0.48%	38,172
Aug 6, 2026	14.23	14.72	14.23	14.51	14.42	1.33%	107,721
Aug 5, 2026	13.47	14.47	13.46	14.32	14.23	5.92%	85,527
Aug 4, 2026	13.52	13.62	13.44	13.52	13.43	0.30%	45,423
Aug 3, 2026	13.75	13.75	13.34	13.48	13.39	-0.88%	18,453
Jul 31, 2026	13.56	13.68	13.33	13.60	13.51	0.97%	57,626
Jul 30, 2026	13.17	13.49	13.10	13.47	13.38	2.28%	39,955
Jul 29, 2026	13.74	13.74	13.17	13.17	13.09	-3.52%	64,586
Jul 28, 2026	13.64	13.72	13.53	13.65	13.56	-1.52%	40,140
Jul 27, 2026	13.91	14.38	13.75	13.86	13.77	-0.43%	35,419
Jul 24, 2026	13.95	14.03	13.77	13.92	13.83	-0.22%	48,096
Jul 23, 2026	13.96	14.12	13.83	13.95	13.86	-0.43%	41,199
Jul 22, 2026	13.71	14.05	13.71	14.01	13.92	3.09%	39,629
Jul 21, 2026	13.35	13.65	13.32	13.59	13.50	2.88%	60,617
Jul 20, 2026	13.29	13.31	13.17	13.21	13.13	-0.38%	38,288
Jul 17, 2026	13.27	13.50	13.08	13.26	13.18	0.15%	100,010
Jul 16, 2026	13.25	13.38	13.15	13.24	13.16	-1.19%	51,081
Jul 15, 2026	13.55	13.56	13.18	13.40	13.31	-0.37%	58,627
Jul 14, 2026	13.61	13.77	13.38	13.45	13.36	-1.18%	31,754
Jul 13, 2026	13.66	13.74	13.56	13.61	13.52	-0.44%	39,901
Jul 10, 2026	13.82	13.84	13.46	13.67	13.58	-0.22%	55,310
Jul 9, 2026	13.52	14.14	13.52	13.70	13.61	1.48%	76,762
Jul 8, 2026	13.16	13.51	13.16	13.50	13.41	2.82%	41,058
Jul 7, 2026	13.04	13.19	12.92	13.13	13.05	1.78%	58,442
Jul 6, 2026	12.81	13.14	12.81	12.90	12.82	-0.08%	111,772
Jul 2, 2026	12.91	13.25	12.78	12.91	12.83	-	72,239
Jul 1, 2026	13.21	13.26	12.83	12.91	12.83	-2.93%	76,722
Jun 30, 2026	13.35	13.41	13.17	13.30	13.21	-0.67%	99,379