Skip to main content
logo
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.66
+0.22 (1.52%)
Apr 30, 2026, 2:30 PM EDT - Market open

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.3214.8114.3014.74-2.04%20,245
Apr 29, 202614.6814.6814.0614.4414.44-0.62%154,242
Apr 28, 202614.4014.6414.3014.5314.531.32%34,789
Apr 27, 202614.5014.8214.2814.3414.34-1.04%85,766
Apr 24, 202613.9214.5813.8414.4914.493.57%85,168
Apr 23, 202614.1314.3113.8213.9913.99-0.57%89,178
Apr 22, 202613.7414.1413.5414.0714.073.84%154,983
Apr 21, 202613.6413.8413.4513.5513.55-0.51%204,278
Apr 20, 202614.0414.0613.6113.6213.62-2.64%95,009
Apr 17, 202614.1514.1613.7413.9913.99-0.78%95,229
Apr 16, 202614.7614.7614.1014.1014.10-3.75%40,818
Apr 15, 202614.5814.8414.5814.6514.65-0.34%35,731
Apr 14, 202614.8014.9014.5014.7014.70-0.14%114,160
Apr 13, 202614.4614.7414.3014.7214.722.65%56,920
Apr 10, 202613.8614.3413.8214.3414.342.94%93,969
Apr 9, 202614.0114.1313.9013.9313.93-0.57%60,078
Apr 8, 202613.9014.1313.6214.0114.011.60%96,318
Apr 7, 202613.8414.1313.6313.7913.79-62,629
Apr 6, 202613.7013.9413.6813.7913.791.62%63,582
Apr 2, 202613.2213.6313.1413.5713.571.95%96,142
Apr 1, 202613.4113.4413.1913.3113.31-1.26%116,712
Mar 31, 202613.2413.5013.1413.4813.483.37%102,702
Mar 30, 202613.4013.4512.9213.0413.04-2.10%127,785
Mar 27, 202613.6013.6213.2213.3213.32-2.42%103,621
Mar 26, 202614.1914.3613.5713.6513.65-4.34%124,313
Mar 25, 202614.4914.6314.1814.2714.18-1.45%139,728
Mar 24, 202614.1514.6714.1514.4814.391.83%162,206
Mar 23, 202613.6414.4713.5114.2214.134.56%177,418
Mar 20, 202613.6713.9413.4513.6013.52-1.45%246,747
Mar 19, 202613.5313.9313.3513.8013.722.15%111,564
Mar 18, 202613.2513.6313.2513.5113.432.58%167,645
Mar 17, 202613.3113.3113.0313.1713.090.46%236,486
Mar 16, 202612.8713.2412.7513.1113.032.74%232,310
Mar 13, 202612.2713.1512.1612.7612.685.45%549,872
Mar 12, 202615.2015.2012.0712.1012.03-27.76%810,951
Mar 11, 202616.7716.8616.4516.7516.650.12%77,186
Mar 10, 202616.4816.7316.3216.7316.631.64%87,488
Mar 9, 202616.4116.7716.3116.4616.36-0.48%133,850
Mar 6, 202616.8217.0016.4116.5416.44-2.01%59,805
Mar 5, 202616.8817.2616.6516.8816.780.12%52,958
Mar 4, 202616.6717.1716.4516.8616.761.75%95,101
Mar 3, 202616.6216.8116.1916.5716.47-1.66%85,734
Mar 2, 202616.7917.0616.4416.8516.751.02%79,648
Feb 27, 202616.5816.7616.3616.6816.580.30%51,316
Feb 26, 202616.2816.6316.2416.6316.531.40%81,303
Feb 25, 202616.4816.5316.2016.4016.30-0.85%102,634
Feb 24, 202616.3316.5716.2116.5416.441.72%75,664
Feb 23, 202616.3416.5516.0016.2616.16-1.28%92,752
Feb 20, 202616.6516.8716.3916.4716.37-1.14%74,763
Feb 19, 202616.3416.8316.3416.6616.562.08%83,544