Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.19
-0.18 (-1.25%)
At close: Dec 2, 2025, 4:00 PM EST
14.19
0.00 (0.01%)
After-hours: Dec 2, 2025, 4:39 PM EST

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202514.4714.4814.0114.19--1.25%94,725
Dec 1, 202514.2014.6214.2014.3714.370.14%123,246
Nov 28, 202514.0214.5814.0214.3514.351.49%48,661
Nov 26, 202514.1014.1813.9614.1414.140.43%93,004
Nov 25, 202513.6514.1013.5514.0813.992.25%125,759
Nov 24, 202513.4613.7813.4413.7713.691.47%230,731
Nov 21, 202513.4113.7013.1413.5713.490.44%130,468
Nov 20, 202513.9914.1213.4613.5113.43-1.31%156,659
Nov 19, 202513.3713.7413.2913.6913.611.33%221,589
Nov 18, 202513.4813.8513.2613.5113.430.30%357,777
Nov 17, 202513.9813.9813.3613.4713.39-3.09%146,317
Nov 14, 202513.2614.1713.2413.9013.824.20%200,575
Nov 13, 202515.5215.5213.1513.3413.26-7.62%147,379
Nov 12, 202514.2314.5013.9614.4414.351.91%128,953
Nov 11, 202513.7414.2313.7414.1714.083.66%70,137
Nov 10, 202513.9814.1913.6213.6713.59-0.94%87,632
Nov 7, 202513.9913.9913.6313.8013.72-1.43%72,495
Nov 6, 202513.9614.3213.9414.0013.92-0.28%114,340
Nov 5, 202514.1514.3214.0214.0413.96-0.92%109,831
Nov 4, 202515.2615.2614.1614.1714.08-8.23%99,260
Nov 3, 202515.4615.5915.1215.4415.35-0.90%73,963
Oct 31, 202515.4715.6415.3815.5815.491.17%91,380
Oct 30, 202515.6115.7915.4015.4015.31-2.04%56,806
Oct 29, 202515.3815.7215.3315.7215.633.42%73,393
Oct 28, 202515.2215.4015.1815.2015.11-0.52%74,914
Oct 27, 202515.3515.3915.1315.2815.190.26%77,168
Oct 24, 202515.3815.5815.2415.2415.15-1.30%50,994
Oct 23, 202515.1915.6915.1915.4415.352.73%126,504
Oct 22, 202514.8015.0714.7815.0314.941.62%74,064
Oct 21, 202514.8914.9814.6114.7914.70-0.27%76,841
Oct 20, 202514.4314.9614.4314.8314.743.13%87,032
Oct 17, 202514.4814.5014.0514.3814.29-0.35%85,198
Oct 16, 202514.7214.7214.3514.4314.34-1.37%63,379
Oct 15, 202514.5914.7314.4414.6314.541.53%88,373
Oct 14, 202513.4114.4513.4114.4114.325.80%120,811
Oct 13, 202513.6013.6713.4513.6213.541.26%54,537
Oct 10, 202514.3214.3213.4413.4513.37-6.34%224,771
Oct 9, 202514.4714.8214.2814.3614.27-1.03%80,584
Oct 8, 202514.6414.7314.4214.5114.42-0.55%114,166
Oct 7, 202514.6215.1314.3914.5914.50-0.95%225,479
Oct 6, 202514.3914.8614.3014.7314.642.72%253,546
Oct 3, 202514.5614.6014.2914.3414.25-1.38%78,048
Oct 2, 202514.5714.6314.2414.5414.45-0.48%106,939
Oct 1, 202514.1214.7114.1214.6114.522.89%193,897
Sep 30, 202513.9814.2613.9314.2014.110.64%126,822
Sep 29, 202513.8014.1713.6614.1114.022.02%58,685
Sep 26, 202513.8713.9813.7513.8313.750.51%57,918
Sep 25, 202513.7213.8013.6013.7613.68-0.15%80,621
Sep 24, 202513.6713.8613.5613.7813.701.40%116,465
Sep 23, 202513.8214.0713.5813.5913.51-1.09%133,464