Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
20.27
-0.16 (-0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2620.5720.2620.2720.27-0.78%67,622
Dec 19, 202420.5420.7020.3920.4320.430.39%43,356
Dec 18, 202420.8720.9420.2920.3520.35-2.54%56,296
Dec 17, 202421.0521.0620.7220.8820.88-0.67%58,341
Dec 16, 202420.8521.4420.8321.0221.020.91%45,160
Dec 13, 202421.0821.0820.7420.8320.83-0.29%40,306
Dec 12, 202420.8021.0720.1920.8920.89-0.85%37,346
Dec 11, 202421.0021.1420.8721.0721.070.52%65,384
Dec 10, 202421.1021.3020.8620.9620.96-0.29%50,107
Dec 9, 202421.0421.4020.9221.0221.021.35%50,039
Dec 6, 202421.0321.2720.5720.7420.74-1.43%88,240
Dec 5, 202420.8121.7020.5821.0421.044.16%161,924
Dec 4, 202419.9920.2219.8920.2020.201.05%41,061
Dec 3, 202420.2820.3019.8519.9919.99-1.43%32,267
Dec 2, 202420.3820.3819.8920.2820.28-37,238
Nov 29, 202419.8720.2919.8720.2820.283.89%21,988
Nov 27, 202419.3619.5719.2219.5219.520.57%42,218
Nov 26, 202420.1720.1719.4019.4119.33-3.14%35,701
Nov 25, 202420.1720.3719.7320.0419.95-1.47%78,062
Nov 22, 202419.5920.4119.5920.3420.253.04%69,692
Nov 21, 202419.6619.9119.5919.7419.650.66%52,023
Nov 20, 202419.8019.8519.5819.6119.53-0.56%29,944
Nov 19, 202419.6719.7719.4119.7219.630.41%64,262
Nov 18, 202420.0920.2919.5919.6419.56-1.31%48,026
Nov 15, 202419.9920.1119.8019.9019.81-0.30%50,114
Nov 14, 202419.8820.0619.7419.9619.870.20%23,883
Nov 13, 202419.9720.2019.7519.9219.83-0.90%42,546
Nov 12, 202420.5920.5919.9720.1020.01-2.05%43,325
Nov 11, 202420.7720.7720.4320.5220.43-0.77%22,776
Nov 8, 202421.0221.0420.5220.6820.59-1.71%57,295
Nov 7, 202421.2121.2120.8321.0420.95-0.09%113,717
Nov 6, 202421.1521.1520.6421.0620.970.96%145,760
Nov 5, 202420.2920.8620.2920.8620.773.37%63,536
Nov 4, 202419.7520.4019.6120.1820.092.75%95,099
Nov 1, 202419.6220.1919.3819.6419.560.56%92,685
Oct 31, 202418.7219.9918.7019.5319.4513.68%188,496
Oct 30, 202416.9517.2416.8017.1817.112.26%60,251
Oct 29, 202416.9717.2716.8016.8016.73-1.23%33,913
Oct 28, 202417.2617.2616.7517.0116.94-2.35%56,276
Oct 25, 202417.3917.4517.2517.4217.340.81%36,913
Oct 24, 202417.1217.4717.0217.2817.211.59%63,600
Oct 23, 202417.3217.4117.0017.0116.94-2.58%25,990
Oct 22, 202417.7517.7517.3917.4617.38-0.63%27,949
Oct 21, 202417.0017.6417.0017.5717.494.15%72,929
Oct 18, 202416.8616.9916.4616.8716.80-0.30%95,059
Oct 17, 202417.1817.1816.7816.9216.85-0.59%57,597
Oct 16, 202417.4017.6016.8417.0216.95-2.58%119,378
Oct 15, 202418.5918.5917.4217.4717.39-6.83%124,082
Oct 14, 202418.8818.9818.6618.7518.67-1.00%17,180
Oct 11, 202418.6619.0818.6618.9418.860.85%28,252
Oct 10, 202418.5418.9818.5318.7818.701.13%34,907
Oct 9, 202418.4118.8718.4118.5718.49-0.05%20,863
Oct 8, 202418.9119.0018.4918.5818.50-2.67%49,603
Oct 7, 202419.0019.2618.9519.0919.010.32%38,567
Oct 4, 202419.2319.2818.9319.0318.950.32%35,544
Oct 3, 202418.7019.0518.7018.9718.890.90%41,509
Oct 2, 202418.9519.0118.6618.8018.72-0.11%35,357
Oct 1, 202418.6219.0118.6218.8218.740.64%33,457
Sep 30, 202418.8818.9818.5818.7018.62-0.43%34,594
Sep 27, 202418.4618.9118.4018.7818.702.34%34,622
Sep 26, 202418.4518.6418.1118.3518.27-0.81%54,323
Sep 25, 202419.1019.1118.4818.5018.42-3.90%34,000
Sep 24, 202418.9619.3518.9619.2519.172.12%45,730
Sep 23, 202418.8819.1418.7418.8518.770.37%28,832
Sep 20, 202418.4218.8818.4118.7818.700.54%36,551
Sep 19, 202418.8118.9418.6418.6818.601.41%25,922
Sep 18, 202418.7118.9318.4118.4218.34-1.39%36,674
Sep 17, 202418.3618.8118.2118.6818.601.69%41,269
Sep 16, 202418.2518.4318.1518.3718.290.99%39,769
Sep 13, 202418.2718.3018.1418.1918.110.44%38,782
Sep 12, 202418.2418.2417.9018.1118.030.61%34,768
Sep 11, 202417.8818.0517.5518.0017.920.61%36,785
Sep 10, 202418.1418.2317.6617.8917.81-1.11%70,157
Sep 9, 202417.9518.5117.9518.0918.010.22%61,911
Sep 6, 202419.0819.2217.8918.0517.97-5.74%82,819
Sep 5, 202419.3719.4519.0219.1519.07-1.08%63,371
Sep 4, 202419.0819.5219.0819.3619.281.10%21,856
Sep 3, 202419.5419.6918.9119.1519.07-2.99%66,462
Aug 30, 202420.1120.1119.3319.7419.65-1.55%65,466
Aug 29, 202419.3020.2819.2020.0519.895.80%45,737
Aug 28, 202418.8419.2218.8418.9518.80-0.42%16,589
Aug 27, 202419.1119.4618.9119.0318.88-1.14%39,334
Aug 26, 202419.3119.5819.2419.2519.100.68%37,723
Aug 23, 202418.6919.2718.6919.1218.972.36%30,317
Aug 22, 202418.8218.9918.6818.6818.53-0.37%23,303
Aug 21, 202418.9319.1118.7418.7518.600.11%31,676
Aug 20, 202419.1319.4518.7018.7318.58-2.75%74,124
Aug 19, 202418.9619.4918.9619.2619.111.64%145,943
Aug 16, 202418.3919.1018.2818.9518.802.88%356,412
Aug 15, 202418.2318.5418.0918.4218.272.16%64,599
Aug 14, 202418.0018.2818.0018.0317.890.50%58,124
Aug 13, 202417.9018.1217.7417.9417.800.28%60,831
Aug 12, 202417.2517.9817.2517.8917.753.59%46,152
Aug 9, 202417.4717.6017.1717.2717.13-1.31%116,584
Aug 8, 202417.6617.8017.3917.5017.360.11%58,026
Aug 7, 202418.1518.1517.3617.4817.34-2.62%143,713
Aug 6, 202417.9818.2117.6317.9517.810.79%125,261
Aug 5, 202417.4017.9117.1617.8117.67-1.33%105,974
Aug 2, 202418.5018.6617.7418.0517.90-2.64%161,099
Aug 1, 202419.0020.3417.3518.5418.39-7.11%246,724