Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
19.72
+0.11 (0.56%)
Nov 21, 2024, 3:43 PM EST - Market open

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.8019.8519.5819.6119.61-0.56%29,944
Nov 19, 202419.6719.7719.4119.7219.720.41%64,262
Nov 18, 202420.0920.2919.5919.6419.64-1.31%48,026
Nov 15, 202419.9920.1119.8019.9019.90-0.30%50,114
Nov 14, 202419.8820.0619.7419.9619.960.20%23,883
Nov 13, 202419.9720.2019.7519.9219.92-0.90%42,546
Nov 12, 202420.5920.5919.9720.1020.10-2.05%43,325
Nov 11, 202420.7720.7720.4320.5220.52-0.77%22,776
Nov 8, 202421.0221.0420.5220.6820.68-1.71%57,295
Nov 7, 202421.2121.2120.8321.0421.04-0.09%113,717
Nov 6, 202421.1521.1520.6421.0621.060.96%145,760
Nov 5, 202420.2920.8620.2920.8620.863.37%63,536
Nov 4, 202419.7520.4019.6120.1820.182.75%95,099
Nov 1, 202419.6220.1919.3819.6419.640.56%92,685
Oct 31, 202418.7219.9918.7019.5319.5313.68%188,496
Oct 30, 202416.9517.2416.8017.1817.182.26%60,251
Oct 29, 202416.9717.2716.8016.8016.80-1.23%33,913
Oct 28, 202417.2617.2616.7517.0117.01-2.35%56,276
Oct 25, 202417.3917.4517.2517.4217.420.81%36,913
Oct 24, 202417.1217.4717.0217.2817.281.59%63,600
Oct 23, 202417.3217.4117.0017.0117.01-2.58%25,990
Oct 22, 202417.7517.7517.3917.4617.46-0.63%27,949
Oct 21, 202417.0017.6417.0017.5717.574.15%72,929
Oct 18, 202416.8616.9916.4616.8716.87-0.30%95,059
Oct 17, 202417.1817.1816.7816.9216.92-0.59%57,597
Oct 16, 202417.4017.6016.8417.0217.02-2.58%119,378
Oct 15, 202418.5918.5917.4217.4717.47-6.83%124,082
Oct 14, 202418.8818.9818.6618.7518.75-1.00%17,180
Oct 11, 202418.6619.0818.6618.9418.940.85%28,252
Oct 10, 202418.5418.9818.5318.7818.781.13%34,907
Oct 9, 202418.4118.8718.4118.5718.57-0.05%20,863
Oct 8, 202418.9119.0018.4918.5818.58-2.67%49,603
Oct 7, 202419.0019.2618.9519.0919.090.32%38,567
Oct 4, 202419.2319.2818.9319.0319.030.32%35,544
Oct 3, 202418.7019.0518.7018.9718.970.90%41,509
Oct 2, 202418.9519.0118.6618.8018.80-0.11%35,357
Oct 1, 202418.6219.0118.6218.8218.820.64%33,457
Sep 30, 202418.8818.9818.5818.7018.70-0.43%34,594
Sep 27, 202418.4618.9118.4018.7818.782.34%34,622
Sep 26, 202418.4518.6418.1118.3518.35-0.81%54,323
Sep 25, 202419.1019.1118.4818.5018.50-3.90%34,000
Sep 24, 202418.9619.3518.9619.2519.252.12%45,730
Sep 23, 202418.8819.1418.7418.8518.850.37%28,832
Sep 20, 202418.4218.8818.4118.7818.780.54%36,551
Sep 19, 202418.8118.9418.6418.6818.681.41%25,922
Sep 18, 202418.7118.9318.4118.4218.42-1.39%36,674
Sep 17, 202418.3618.8118.2118.6818.681.69%41,269
Sep 16, 202418.2518.4318.1518.3718.370.99%39,769
Sep 13, 202418.2718.3018.1418.1918.190.44%38,782
Sep 12, 202418.2418.2417.9018.1118.110.61%34,768
Sep 11, 202417.8818.0517.5518.0018.000.61%36,785
Sep 10, 202418.1418.2317.6617.8917.89-1.11%70,157
Sep 9, 202417.9518.5117.9518.0918.090.22%61,911
Sep 6, 202419.0819.2217.8918.0518.05-5.74%82,819
Sep 5, 202419.3719.4519.0219.1519.15-1.08%63,371
Sep 4, 202419.0819.5219.0819.3619.361.10%21,856
Sep 3, 202419.5419.6918.9119.1519.15-2.99%66,462
Aug 30, 202420.1120.1119.3319.7419.74-1.55%65,466
Aug 29, 202419.3020.2819.2020.0519.985.80%45,737
Aug 28, 202418.8419.2218.8418.9518.88-0.42%16,589
Aug 27, 202419.1119.4618.9119.0318.96-1.14%39,334
Aug 26, 202419.3119.5819.2419.2519.180.68%37,723
Aug 23, 202418.6919.2718.6919.1219.052.36%30,317
Aug 22, 202418.8218.9918.6818.6818.61-0.37%23,303
Aug 21, 202418.9319.1118.7418.7518.680.11%31,676
Aug 20, 202419.1319.4518.7018.7318.66-2.75%74,124
Aug 19, 202418.9619.4918.9619.2619.191.64%145,943
Aug 16, 202418.3919.1018.2818.9518.882.88%356,412
Aug 15, 202418.2318.5418.0918.4218.352.16%64,599
Aug 14, 202418.0018.2818.0018.0317.960.50%58,124
Aug 13, 202417.9018.1217.7417.9417.870.28%60,831
Aug 12, 202417.2517.9817.2517.8917.823.59%46,152
Aug 9, 202417.4717.6017.1717.2717.21-1.31%116,584
Aug 8, 202417.6617.8017.3917.5017.440.11%58,026
Aug 7, 202418.1518.1517.3617.4817.42-2.62%143,713
Aug 6, 202417.9818.2117.6317.9517.880.79%125,261
Aug 5, 202417.4017.9117.1617.8117.74-1.33%105,974
Aug 2, 202418.5018.6617.7418.0517.98-2.64%161,099
Aug 1, 202419.0020.3417.3518.5418.47-7.11%246,724
Jul 31, 202419.6520.0919.5219.9619.892.20%67,869
Jul 30, 202419.2819.5319.2219.5319.461.82%44,966
Jul 29, 202419.9219.9219.1419.1819.11-3.03%28,760
Jul 26, 202419.5719.8119.5719.7819.711.28%38,479
Jul 25, 202419.5719.7419.3019.5319.460.15%24,685
Jul 24, 202419.7919.9319.5019.5019.43-1.12%51,805
Jul 23, 202419.6519.8119.5119.7219.650.05%41,587
Jul 22, 202419.8019.8019.5819.7119.64-0.20%33,590
Jul 19, 202419.7319.8719.3819.7519.680.51%36,358
Jul 18, 202419.9319.9319.5519.6519.58-0.91%44,757
Jul 17, 202419.9719.9919.7119.8319.76-0.45%82,291
Jul 16, 202419.5019.9319.4319.9219.852.05%104,850
Jul 15, 202419.4419.8219.3019.5219.450.88%60,219
Jul 12, 202419.1319.3519.0019.3519.281.36%68,890
Jul 11, 202419.5219.5218.9719.0919.02-1.95%143,719
Jul 10, 202419.7719.9019.2019.4719.400.10%94,590
Jul 9, 202419.8620.0119.4319.4519.38-2.51%64,944
Jul 8, 202419.9420.0119.8119.9519.880.15%55,610
Jul 5, 202419.9720.2119.6019.9219.850.15%326,025
Jul 3, 202419.4419.8919.3519.8919.822.95%34,237
Jul 2, 202419.1919.3419.0719.3219.250.99%68,663