North American Construction Group Ltd. (NOA)

NYSE: NOA · Real-Time Price · USD

11.88

-0.36 (-2.94%)

At close: Oct 7, 2026, 4:00 PM EDT

11.86

-0.02 (-0.17%)

After-hours: Oct 7, 2026, 7:30 PM EDT

NOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.15	12.15	11.72	11.88	11.88	-2.94%	66,652
Oct 6, 2026	12.26	12.42	12.11	12.24	12.24	-0.08%	65,706
Oct 5, 2026	12.26	12.33	12.03	12.25	12.25	0.57%	53,431
Oct 2, 2026	12.15	12.29	11.99	12.18	12.18	0.58%	92,170
Oct 1, 2026	11.94	12.20	11.91	12.11	12.11	0.67%	81,308
Sep 30, 2026	11.95	12.10	11.93	12.03	12.03	0.67%	89,607
Sep 29, 2026	12.09	12.19	11.93	11.95	11.95	-1.73%	81,646
Sep 28, 2026	12.32	12.37	12.10	12.16	12.16	-1.14%	84,068
Sep 25, 2026	12.54	12.55	12.23	12.30	12.30	-1.52%	57,424
Sep 24, 2026	12.50	12.66	12.37	12.49	12.49	-0.08%	103,061
Sep 23, 2026	12.51	12.63	12.37	12.50	12.50	-	150,835
Sep 22, 2026	12.51	12.65	12.35	12.50	12.50	0.24%	95,829
Sep 21, 2026	12.82	12.82	12.44	12.47	12.47	-1.81%	81,811
Sep 18, 2026	12.95	12.96	12.67	12.70	12.70	-1.47%	52,863
Sep 17, 2026	12.99	13.18	12.78	12.89	12.89	0.31%	57,950
Sep 16, 2026	13.07	13.21	12.78	12.85	12.85	-2.06%	90,953
Sep 15, 2026	12.92	13.21	12.92	13.12	13.12	1.55%	76,027
Sep 14, 2026	13.48	13.49	12.92	12.92	12.92	-4.23%	313,347
Sep 11, 2026	13.61	13.61	13.40	13.49	13.49	-0.07%	95,324
Sep 10, 2026	13.62	13.62	13.30	13.50	13.50	-1.32%	167,949
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