North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
13.39
-0.11 (-0.81%)
At close: Jun 17, 2026, 4:00 PM EDT
13.39
0.00 (0.00%)
After-hours: Jun 17, 2026, 7:00 PM EDT
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 15.88 | 15.88 | 15.24 | 15.29 | 15.19 | -2.98% | 97,923 |
| May 14, 2026 | 14.44 | 16.17 | 14.44 | 15.76 | 15.66 | 9.90% | 196,872 |
| May 13, 2026 | 14.50 | 14.68 | 14.31 | 14.34 | 14.25 | -1.38% | 104,523 |
| May 12, 2026 | 14.57 | 14.63 | 14.31 | 14.54 | 14.45 | -0.27% | 100,255 |
| May 11, 2026 | 14.62 | 14.76 | 14.51 | 14.58 | 14.49 | -0.68% | 79,151 |
| May 8, 2026 | 14.65 | 14.79 | 13.97 | 14.68 | 14.59 | 1.31% | 60,506 |
| May 7, 2026 | 14.48 | 14.55 | 14.27 | 14.49 | 14.40 | -0.69% | 99,386 |
| May 6, 2026 | 14.75 | 14.75 | 14.29 | 14.59 | 14.50 | -1.49% | 132,861 |
| May 5, 2026 | 14.68 | 14.97 | 14.63 | 14.81 | 14.72 | 1.79% | 90,885 |
| May 4, 2026 | 14.75 | 14.75 | 14.50 | 14.55 | 14.46 | -1.22% | 114,419 |
| May 1, 2026 | 14.57 | 14.73 | 14.44 | 14.73 | 14.64 | 0.41% | 108,279 |
| Apr 30, 2026 | 14.32 | 14.81 | 14.30 | 14.67 | 14.58 | 1.59% | 121,039 |
| Apr 29, 2026 | 14.68 | 14.68 | 14.06 | 14.44 | 14.35 | -0.62% | 195,978 |
| Apr 28, 2026 | 14.40 | 14.64 | 14.30 | 14.53 | 14.44 | 1.32% | 40,097 |
| Apr 27, 2026 | 14.50 | 14.82 | 14.28 | 14.34 | 14.25 | -1.04% | 109,988 |
| Apr 24, 2026 | 13.92 | 14.58 | 13.84 | 14.49 | 14.40 | 3.57% | 96,245 |
| Apr 23, 2026 | 14.13 | 14.31 | 13.82 | 13.99 | 13.90 | -0.57% | 107,474 |
| Apr 22, 2026 | 13.74 | 14.14 | 13.54 | 14.07 | 13.98 | 3.84% | 193,655 |
| Apr 21, 2026 | 13.64 | 13.84 | 13.45 | 13.55 | 13.47 | -0.51% | 268,587 |
| Apr 20, 2026 | 14.04 | 14.06 | 13.61 | 13.62 | 13.53 | -2.64% | 113,527 |
| Apr 17, 2026 | 14.15 | 14.16 | 13.74 | 13.99 | 13.90 | -0.78% | 102,763 |
| Apr 16, 2026 | 14.76 | 14.76 | 14.10 | 14.10 | 14.01 | -3.75% | 43,822 |
| Apr 15, 2026 | 14.58 | 14.84 | 14.58 | 14.65 | 14.56 | -0.34% | 197,225 |
| Apr 14, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.61 | -0.14% | 125,576 |
| Apr 13, 2026 | 14.46 | 14.74 | 14.30 | 14.72 | 14.63 | 2.65% | 64,468 |
| Apr 10, 2026 | 13.86 | 14.34 | 13.82 | 14.34 | 14.25 | 2.94% | 114,029 |
| Apr 9, 2026 | 14.01 | 14.13 | 13.90 | 13.93 | 13.84 | -0.57% | 68,014 |
| Apr 8, 2026 | 13.90 | 14.13 | 13.62 | 14.01 | 13.92 | 1.60% | 106,537 |