Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
18.94
+0.16 (0.85%)
Oct 11, 2024, 4:00 PM EDT - Market closed

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202419.4319.4318.9919.1319.06-0.78%29,488
Jun 28, 202419.2419.5819.2319.2819.210.26%66,125
Jun 27, 202419.0919.2419.0019.2319.160.84%69,679
Jun 26, 202419.0119.3718.9219.0719.00-0.10%89,778
Jun 25, 202419.3919.3919.0519.0919.02-1.19%70,812
Jun 24, 202419.0919.6019.0819.3219.251.47%86,666
Jun 21, 202420.2020.2018.9919.0418.97-5.27%144,557
Jun 20, 202420.2720.3719.8620.1020.03-0.30%55,493
Jun 18, 202420.3120.4720.0220.1620.09-0.15%37,361
Jun 17, 202420.1720.2420.0020.1920.121.15%43,964
Jun 14, 202420.1020.1019.8719.9619.89-0.65%28,315
Jun 13, 202420.7020.8019.9920.0920.02-3.69%52,879
Jun 12, 202421.1221.2120.7520.8620.78-66,255
Jun 11, 202420.9621.0720.6820.8620.78-0.86%49,267
Jun 10, 202420.6121.0620.5421.0420.962.04%44,046
Jun 7, 202420.8120.8820.5520.6220.54-1.06%19,790
Jun 6, 202420.5020.9020.5020.8420.761.07%15,285
Jun 5, 202419.9820.6819.9420.6220.543.10%57,967
Jun 4, 202420.2820.3219.9820.0019.93-1.57%36,258
Jun 3, 202421.1621.1720.1020.3220.24-4.38%73,568
May 31, 202421.2021.2821.0421.2521.17-0.14%60,147
May 30, 202421.4721.5121.1021.2821.13-0.70%80,493
May 29, 202420.8721.6120.8321.4321.281.81%88,243
May 28, 202420.0621.2020.0621.0520.905.83%78,189
May 24, 202419.7419.9419.6219.8919.750.76%66,845
May 23, 202419.9920.0119.7119.7419.60-0.80%97,232
May 22, 202420.1120.1119.5419.9019.76-0.85%61,706
May 21, 202419.8820.1319.6220.0719.93-0.10%90,381