Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
13.54
-0.36 (-2.59%)
At close: Jun 3, 2026, 4:00 PM EDT
13.55
+0.01 (0.08%)
After-hours: Jun 3, 2026, 5:10 PM EDT

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202613.8913.9013.6113.77--0.31%8,038
Jun 2, 202613.8314.0313.8113.9013.811.09%110,950
Jun 1, 202613.9814.0613.7313.7513.66-0.58%410,078
May 29, 202613.7614.0613.7613.8313.74-0.50%103,565
May 28, 202613.9214.0513.8713.9013.81-0.64%82,048
May 27, 202614.3514.5813.9813.9913.90-3.32%688,451
May 26, 202614.7614.7614.4614.4714.38-2.23%106,043
May 22, 202614.5114.8614.3114.8014.712.35%71,208
May 21, 202614.4514.6514.2514.4614.37-0.62%43,176
May 20, 202614.7014.9114.5114.5514.46-1.29%59,203
May 19, 202615.2115.2614.7214.7414.65-4.90%112,630
May 18, 202614.9015.5814.3015.5015.401.37%77,904
May 15, 202615.8815.8815.2415.2915.19-2.98%97,923
May 14, 202614.4416.1714.4415.7615.669.90%196,872
May 13, 202614.5014.6814.3114.3414.25-1.38%104,523
May 12, 202614.5714.6314.3114.5414.45-0.27%100,255
May 11, 202614.6214.7614.5114.5814.49-0.68%79,151
May 8, 202614.6514.7913.9714.6814.591.31%60,506
May 7, 202614.4814.5514.2714.4914.40-0.69%99,386
May 6, 202614.7514.7514.2914.5914.50-1.49%132,861
May 5, 202614.6814.9714.6314.8114.721.79%90,885
May 4, 202614.7514.7514.5014.5514.46-1.22%114,419
May 1, 202614.5714.7314.4414.7314.640.41%108,279
Apr 30, 202614.3214.8114.3014.6714.581.59%121,039
Apr 29, 202614.6814.6814.0614.4414.35-0.62%195,978
Apr 28, 202614.4014.6414.3014.5314.441.32%40,097
Apr 27, 202614.5014.8214.2814.3414.25-1.04%109,988
Apr 24, 202613.9214.5813.8414.4914.403.57%96,245
Apr 23, 202614.1314.3113.8213.9913.90-0.57%107,474
Apr 22, 202613.7414.1413.5414.0713.983.84%193,655
Apr 21, 202613.6413.8413.4513.5513.47-0.51%268,587
Apr 20, 202614.0414.0613.6113.6213.53-2.64%113,527
Apr 17, 202614.1514.1613.7413.9913.90-0.78%102,763
Apr 16, 202614.7614.7614.1014.1014.01-3.75%43,822
Apr 15, 202614.5814.8414.5814.6514.56-0.34%197,225
Apr 14, 202614.8014.9014.5014.7014.61-0.14%125,576
Apr 13, 202614.4614.7414.3014.7214.632.65%64,468
Apr 10, 202613.8614.3413.8214.3414.252.94%114,029
Apr 9, 202614.0114.1313.9013.9313.84-0.57%68,014
Apr 8, 202613.9014.1313.6214.0113.921.60%106,537
Apr 7, 202613.8414.1313.6313.7913.70-63,792
Apr 6, 202613.7013.9413.6813.7913.701.62%67,529
Apr 2, 202613.2213.6313.1413.5713.491.95%98,175
Apr 1, 202613.4113.4413.1913.3113.23-1.26%121,082
Mar 31, 202613.2413.5013.1413.4813.403.37%116,782
Mar 30, 202613.4013.4512.9213.0412.96-2.10%139,971
Mar 27, 202613.6013.6213.2213.3213.24-2.42%131,390
Mar 26, 202614.1914.3613.5713.6513.56-3.76%132,660
Mar 25, 202614.4914.6314.1814.2714.09-1.45%145,083
Mar 24, 202614.1514.6714.1514.4814.301.83%162,206