North American Energy Partners, Inc. Historical Stock Prices

NOA 
$2.93
*  
0.01
0.34%
Get NOA Alerts
*Delayed - data as of Mar. 2, 2015 10:58 ET  -  Find a broker to begin trading NOA now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NOA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:58  2.90  2.994  2.89  2.93 7,418
02/27/2015 2.88 2.92 2.82 2.92 23,962
02/26/2015 3 3 2.82 2.9 56,328
02/25/2015 2.86 3 2.84 2.97 38,542
02/24/2015 2.8 2.9696 2.8 2.88 68,955
02/23/2015 2.9 2.9196 2.81 2.82 77,134
02/20/2015 3.02 3.0847 2.9 2.91 102,692
02/19/2015 3.03 3.1 2.98 3.03 82,836
02/18/2015 3.07 3.12 2.888 3.1 200,774
02/17/2015 3.1 3.17 3.03 3.14 170,272
02/13/2015 2.98 3.04 2.87 3.04 184,591
02/12/2015 2.95 2.95 2.81 2.9 52,575
02/11/2015 2.85 2.86 2.7001 2.84 121,316
02/10/2015 3.13 3.13 2.78 2.84 118,330
02/09/2015 3.1 3.12 3.02 3.1 26,741
02/06/2015 3.09 3.15 2.98 3.05 55,580
02/05/2015 2.96 3.05 2.93 3.03 33,260
02/04/2015 2.911 2.97 2.83 2.89 59,384
02/03/2015 2.93 3.06 2.85 2.99 211,134
02/02/2015 2.98 3.06 2.82 2.9 58,882
01/30/2015 2.89 3 2.86 2.98 22,367
01/29/2015 2.95 2.95 2.65 2.87 600,460
01/28/2015 3.035 3.1155 2.82 2.91 54,415
01/27/2015 3.01 3.19 3 3.19 28,674
01/26/2015 3.03 3.03 2.9676 3.02 38,443
01/23/2015 3.1 3.1 2.94 3.01 48,494
01/22/2015 3.01 3.12 2.99 3.1 74,279
01/21/2015 2.99 3.03 2.95 3 36,270
01/20/2015 3.09 3.11 2.93 2.98 118,452
01/16/2015 3.06 3.22 2.99 3.16 115,469
01/15/2015 3.03 3.09 2.99 3.02 177,818
01/14/2015 2.88 3.05 2.86 2.96 200,603
01/13/2015 2.87 2.94 2.83 2.86 81,377
01/12/2015 2.85 2.93 2.82 2.82 52,785
01/09/2015 2.79 3.05 2.77 2.89 267,491
01/08/2015 2.84 2.84 2.74 2.74 48,900
01/07/2015 3.02 3.05 2.71 2.76 126,998
01/06/2015 3.05 3.09 3 3 75,197
01/05/2015 3.17 3.23 3.06 3.07 96,856
01/02/2015 3.11 3.21 3.11 3.18 59,007
12/31/2014 3.1 3.26 3.09 3.14 157,070
12/30/2014 3.23 3.31 3.101 3.14 86,436
12/29/2014 3.33 3.407 3.26 3.26 72,208
12/26/2014 3.27 3.44 3.2 3.34 90,391
12/24/2014 3.25 3.28 3.22 3.25 71,562
12/23/2014 3.22 3.276 3.13 3.26 200,040
12/22/2014 3.37 3.37 3.15 3.19 166,020
12/19/2014 3.16 3.27 3.1 3.17 763,030
12/18/2014 3.3 3.44 3.11 3.16 145,931
12/17/2014 3.13 3.33 3.07 3.18 267,193
12/16/2014 2.99 3.13 2.92 3.03 161,281
12/15/2014 3.1 3.26 3.01 3.02 135,518
12/12/2014 3.25 3.32 3.03 3.06 126,772
12/11/2014 3.33 3.36 3.22 3.26 50,857
12/10/2014 3.47 3.5 3.34 3.34 35,768
12/09/2014 3.49 3.7 3.48 3.56 59,655
12/08/2014 3.91 3.91 3.55 3.59 31,087
12/05/2014 3.98 4.17 3.91 3.95 96,755
12/04/2014 4.32 4.32 4.04 4.06 35,710
12/03/2014 4.32 4.59 4.27 4.31 40,967
12/02/2014 4.25 4.33 4.2 4.25 34,581
12/01/2014 4.51 4.555 4.22 4.27 70,192
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?