North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.02
+0.82 (5.39%)
Aug 7, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.61 | 16.69 | 15.55 | 16.02 | 16.02 | 5.39% | 159,385 |
| Aug 6, 2025 | 14.84 | 15.20 | 14.84 | 15.20 | 15.20 | 3.61% | 79,613 |
| Aug 5, 2025 | 14.74 | 15.05 | 14.62 | 14.67 | 14.67 | 0.62% | 275,257 |
| Aug 4, 2025 | 14.95 | 15.08 | 14.54 | 14.58 | 14.58 | -2.41% | 49,738 |
| Aug 1, 2025 | 14.94 | 14.94 | 14.61 | 14.94 | 14.94 | -0.60% | 64,564 |
| Jul 31, 2025 | 15.11 | 15.26 | 14.92 | 15.03 | 15.03 | -1.44% | 41,072 |
| Jul 30, 2025 | 15.66 | 15.66 | 15.13 | 15.25 | 15.25 | -2.37% | 44,751 |
| Jul 29, 2025 | 15.36 | 15.66 | 15.28 | 15.62 | 15.62 | 1.30% | 70,129 |
| Jul 28, 2025 | 15.48 | 15.59 | 15.41 | 15.42 | 15.42 | 0.19% | 47,830 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.36 | 15.39 | 15.39 | -2.78% | 37,664 |
| Jul 24, 2025 | 15.76 | 15.85 | 15.62 | 15.83 | 15.83 | 0.32% | 50,097 |
| Jul 23, 2025 | 15.36 | 15.80 | 15.36 | 15.78 | 15.78 | 2.94% | 83,183 |
| Jul 22, 2025 | 15.41 | 15.44 | 15.25 | 15.33 | 15.33 | -0.20% | 66,226 |
| Jul 21, 2025 | 15.26 | 15.41 | 15.22 | 15.36 | 15.36 | 0.33% | 58,245 |
| Jul 18, 2025 | 15.38 | 15.50 | 15.25 | 15.31 | 15.31 | 0.59% | 90,483 |
| Jul 17, 2025 | 15.08 | 15.29 | 15.01 | 15.22 | 15.22 | 0.40% | 65,434 |
| Jul 16, 2025 | 15.16 | 15.20 | 14.98 | 15.16 | 15.16 | -0.39% | 62,296 |
| Jul 15, 2025 | 15.55 | 15.71 | 15.19 | 15.22 | 15.22 | -2.12% | 53,407 |
| Jul 14, 2025 | 15.97 | 15.97 | 15.45 | 15.55 | 15.55 | -2.69% | 60,299 |
| Jul 11, 2025 | 16.47 | 16.67 | 15.33 | 15.98 | 15.98 | -4.37% | 201,126 |
| Jul 10, 2025 | 16.56 | 17.04 | 16.56 | 16.71 | 16.71 | 0.30% | 47,671 |
| Jul 9, 2025 | 16.45 | 16.74 | 16.35 | 16.66 | 16.66 | 0.73% | 42,455 |
| Jul 8, 2025 | 16.24 | 16.61 | 16.20 | 16.54 | 16.54 | 2.61% | 66,777 |
| Jul 7, 2025 | 16.50 | 16.53 | 15.96 | 16.12 | 16.12 | -2.60% | 41,965 |
| Jul 3, 2025 | 16.45 | 16.62 | 16.38 | 16.55 | 16.55 | -0.06% | 18,906 |
| Jul 2, 2025 | 16.13 | 16.59 | 16.02 | 16.56 | 16.56 | 3.11% | 39,126 |
| Jul 1, 2025 | 15.91 | 16.29 | 15.88 | 16.06 | 16.06 | 0.50% | 18,841 |
| Jun 30, 2025 | 16.10 | 16.20 | 15.81 | 15.98 | 15.98 | -0.99% | 52,230 |
| Jun 27, 2025 | 16.77 | 16.81 | 15.89 | 16.14 | 16.14 | -3.81% | 86,253 |
| Jun 26, 2025 | 16.58 | 16.83 | 16.34 | 16.78 | 16.78 | 2.82% | 56,049 |
| Jun 25, 2025 | 16.78 | 16.78 | 16.32 | 16.32 | 16.32 | -2.63% | 43,734 |
| Jun 24, 2025 | 16.73 | 16.92 | 16.65 | 16.76 | 16.76 | -0.30% | 46,084 |
| Jun 23, 2025 | 17.55 | 17.66 | 16.81 | 16.81 | 16.81 | -4.22% | 114,433 |
| Jun 20, 2025 | 17.68 | 17.68 | 17.45 | 17.55 | 17.55 | -0.34% | 58,598 |
| Jun 18, 2025 | 18.04 | 18.04 | 17.61 | 17.61 | 17.61 | -1.95% | 46,589 |
| Jun 17, 2025 | 17.68 | 18.05 | 17.66 | 17.96 | 17.96 | 1.47% | 68,334 |
| Jun 16, 2025 | 17.87 | 17.92 | 17.64 | 17.70 | 17.70 | -1.39% | 51,891 |
| Jun 13, 2025 | 18.07 | 18.07 | 17.86 | 17.95 | 17.95 | 0.06% | 35,215 |
| Jun 12, 2025 | 18.03 | 18.06 | 17.91 | 17.94 | 17.94 | -0.88% | 50,281 |
| Jun 11, 2025 | 17.88 | 18.15 | 17.87 | 18.10 | 18.10 | 1.51% | 48,243 |
| Jun 10, 2025 | 18.03 | 18.24 | 17.80 | 17.83 | 17.83 | -0.78% | 93,463 |
| Jun 9, 2025 | 17.92 | 18.08 | 17.86 | 17.97 | 17.97 | 0.67% | 37,044 |
| Jun 6, 2025 | 17.48 | 17.88 | 17.48 | 17.85 | 17.85 | 2.53% | 53,828 |
| Jun 5, 2025 | 17.48 | 17.61 | 17.30 | 17.41 | 17.41 | -0.23% | 67,192 |
| Jun 4, 2025 | 17.53 | 17.66 | 17.29 | 17.45 | 17.45 | -0.85% | 55,481 |
| Jun 3, 2025 | 17.15 | 17.79 | 17.11 | 17.60 | 17.51 | 2.74% | 42,691 |
| Jun 2, 2025 | 17.31 | 17.32 | 17.13 | 17.13 | 17.05 | -0.06% | 31,877 |
| May 30, 2025 | 17.35 | 17.35 | 16.94 | 17.14 | 17.06 | -1.44% | 47,174 |
| May 29, 2025 | 17.42 | 17.48 | 17.20 | 17.39 | 17.30 | 0.40% | 39,544 |
| May 28, 2025 | 17.17 | 17.56 | 17.09 | 17.32 | 17.23 | 0.87% | 29,306 |