Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.85
+0.17 (1.02%)
Mar 2, 2026, 4:00 PM EST - Market closed

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202616.7917.0616.4416.8516.851.02%79,648
Feb 27, 202616.5816.7616.3616.6816.680.30%37,412
Feb 26, 202616.2816.6316.2416.6316.631.40%81,303
Feb 25, 202616.4816.5316.2016.4016.40-0.85%55,617
Feb 24, 202616.3316.5716.2116.5416.541.72%52,454
Feb 23, 202616.3416.5516.0016.2616.26-1.28%91,663
Feb 20, 202616.6516.8716.3916.4716.47-1.14%68,402
Feb 19, 202616.3416.8316.3416.6616.662.08%77,772
Feb 18, 202616.1116.4816.1116.3216.321.24%49,576
Feb 17, 202616.2016.3115.8016.1216.12-0.49%87,390
Feb 13, 202616.0016.3815.9316.2016.202.21%65,779
Feb 12, 202615.8716.0915.6015.8515.85-0.63%88,683
Feb 11, 202616.3816.3815.9515.9515.95-0.93%48,767
Feb 10, 202615.9016.3615.9016.1016.10-0.62%68,440
Feb 9, 202616.0616.5016.0116.2016.201.06%75,346
Feb 6, 202615.4316.3115.4316.0316.034.57%122,458
Feb 5, 202615.2115.7115.0215.3315.330.99%126,140
Feb 4, 202614.8515.2614.8015.1815.181.67%76,068
Feb 3, 202614.9014.9914.7114.9314.930.88%84,182
Feb 2, 202614.7414.9914.5614.8014.80-1.00%90,145
Jan 30, 202615.0715.1914.6714.9514.95-1.77%69,706
Jan 29, 202614.9715.3414.7215.2215.222.22%84,695
Jan 28, 202615.0015.0114.7614.8914.89-0.40%95,162
Jan 27, 202615.0015.1114.8114.9514.95-0.66%79,006
Jan 26, 202615.3415.4014.9615.0515.05-0.59%62,568
Jan 23, 202615.2915.4915.1315.1415.14-0.59%75,222
Jan 22, 202615.5215.7415.2315.2315.23-1.17%106,577
Jan 21, 202615.5815.7914.8115.4115.41-2.16%235,976
Jan 20, 202615.5315.9215.5115.7515.750.96%114,923
Jan 16, 202616.0616.0615.5115.6015.60-2.01%129,343
Jan 15, 202615.8216.1215.6215.9215.92-0.13%126,020
Jan 14, 202615.7716.0815.6415.9415.941.79%208,021
Jan 13, 202615.4415.8315.3615.6615.662.29%65,833
Jan 12, 202615.1215.4014.9415.3115.311.19%101,402
Jan 9, 202614.9815.3114.8715.1315.130.80%65,014
Jan 8, 202614.6715.2014.6615.0115.012.46%84,611
Jan 7, 202615.3915.3914.5214.6514.65-4.12%108,295
Jan 6, 202614.6415.4014.6015.2815.284.59%181,170
Jan 5, 202614.8315.0514.2914.6114.61-0.54%167,352
Jan 2, 202614.4814.7314.1914.6914.692.23%146,778
Dec 31, 202514.3014.4014.2114.3714.370.56%98,774
Dec 30, 202514.1214.3714.1214.2914.291.13%98,032
Dec 29, 202513.7014.2813.7014.1314.132.39%105,418
Dec 26, 202513.7713.8813.6413.8013.80-0.22%64,098
Dec 24, 202513.5913.9313.5513.8313.831.47%58,644
Dec 23, 202513.9014.1113.6113.6313.63-1.59%117,324
Dec 22, 202513.2414.0313.2413.8513.855.81%224,906
Dec 19, 202513.9214.0612.4613.0913.09-5.28%372,979
Dec 18, 202514.0014.0613.7213.8213.82-1.07%162,141
Dec 17, 202514.0314.4413.8513.9713.970.22%203,387