North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
15.98
-0.73 (-4.37%)
At close: Jul 11, 2025, 4:00 PM
15.96
-0.02 (-0.13%)
After-hours: Jul 11, 2025, 7:00 PM EDT
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 17.38 | 17.44 | 17.06 | 17.17 | 17.08 | 0.23% | 88,419 |
| May 23, 2025 | 16.79 | 17.23 | 16.79 | 17.13 | 17.05 | 0.71% | 34,060 |
| May 22, 2025 | 16.37 | 17.13 | 16.24 | 17.01 | 16.93 | 2.90% | 88,221 |
| May 21, 2025 | 17.07 | 17.09 | 16.53 | 16.53 | 16.45 | -2.82% | 52,765 |
| May 20, 2025 | 17.10 | 17.25 | 16.93 | 17.01 | 16.93 | -1.16% | 67,365 |
| May 19, 2025 | 17.32 | 17.37 | 17.16 | 17.21 | 17.12 | -0.35% | 40,407 |
| May 16, 2025 | 17.40 | 17.46 | 17.10 | 17.27 | 17.18 | 0.12% | 79,074 |
| May 15, 2025 | 15.60 | 17.67 | 15.60 | 17.25 | 17.16 | 2.80% | 181,196 |
| May 14, 2025 | 16.39 | 16.98 | 16.38 | 16.78 | 16.70 | 2.07% | 197,490 |
| May 13, 2025 | 16.19 | 16.61 | 16.19 | 16.44 | 16.36 | 1.42% | 91,561 |
| May 12, 2025 | 16.18 | 16.48 | 16.10 | 16.21 | 16.13 | 2.72% | 54,450 |
| May 9, 2025 | 16.11 | 16.19 | 15.69 | 15.78 | 15.70 | -1.00% | 56,493 |
| May 8, 2025 | 15.91 | 16.06 | 15.73 | 15.94 | 15.86 | 1.08% | 78,895 |
| May 7, 2025 | 15.73 | 15.88 | 15.50 | 15.77 | 15.69 | 0.90% | 64,423 |
| May 6, 2025 | 15.29 | 15.78 | 15.29 | 15.63 | 15.55 | 2.09% | 92,427 |
| May 5, 2025 | 15.61 | 15.61 | 15.31 | 15.31 | 15.23 | -2.79% | 56,912 |
| May 2, 2025 | 15.47 | 15.82 | 15.41 | 15.75 | 15.67 | 1.94% | 69,556 |
| May 1, 2025 | 15.17 | 15.62 | 15.17 | 15.45 | 15.37 | 1.71% | 122,118 |
| Apr 30, 2025 | 15.09 | 15.21 | 14.75 | 15.19 | 15.11 | -0.39% | 83,938 |