North American Energy Partners, Inc. Historical Stock Prices

NOA 
$1.99
*  
0.01
0.5%
Get NOA Alerts
*Delayed - data as of Jul. 29, 2015 10:15 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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15  2.04  2  1.97  1.99 5,159
07/28/2015 1.98 2.05 1.98 2 60,928
07/27/2015 2.06 2.09 1.96 2 41,251
07/24/2015 2.12 2.14 2.05 2.07 5,137
07/23/2015 2.09 2.14 2.09 2.1 24,553
07/22/2015 2.19 2.19 2.01 2.12 45,645
07/21/2015 2.25 2.25 2.22 2.23 3,487
07/20/2015 2.2799 2.2799 2.14 2.19 37,660
07/17/2015 2.2619 2.2619 2.24 2.26 4,866
07/16/2015 2.26 2.32 2.26 2.29 30,582
07/15/2015 2.25 2.26 2.18 2.25 46,307
07/14/2015 2.3946 2.3946 2.26 2.29 22,352
07/13/2015 2.27 2.38 2.27 2.37 11,444
07/10/2015 2.25 2.31 2.22 2.29 5,233
07/09/2015 2.25 2.26 2.21 2.25 36,700
07/08/2015 2.25 2.26 2.23 2.26 4,949
07/07/2015 2.31 2.32 2.184 2.32 12,867
07/06/2015 2.33 2.35 2.21 2.26 93,429
07/02/2015 2.38 2.4171 2.36 2.38 4,367
07/01/2015 2.42 2.44 2.3425 2.4 14,260
06/30/2015 2.42 2.44 2.3425 2.4 71,176
06/29/2015 2.38 2.42 2.31 2.31 16,372
06/26/2015 2.5 2.5 2.37 2.44 25,731
06/25/2015 2.46 2.5 2.46 2.5 13,600
06/24/2015 2.49 2.53 2.46 2.46 6,286
06/23/2015 2.48 2.55 2.48 2.53 52,549
06/22/2015 2.52 2.52 2.47 2.48 22,831
06/19/2015 2.455 2.525 2.4458 2.5004 7,572
06/18/2015 2.5 2.52 2.44 2.46 46,589
06/17/2015 2.47 2.56 2.47 2.51 23,857
06/16/2015 2.51 2.53 2.46 2.49 20,950
06/15/2015 2.5 2.54 2.46 2.5 133,405
06/12/2015 2.6 2.6 2.48 2.51 52,043
06/11/2015 2.62 2.62 2.55 2.58 12,737
06/10/2015 2.6 2.65 2.6 2.61 28,123
06/09/2015 2.63 2.64 2.55 2.57 15,201
06/08/2015 2.58 2.66 2.57 2.6 104,450
06/05/2015 2.65 2.65 2.58 2.61 7,901
06/04/2015 2.63 2.69 2.59 2.59 116,904
06/03/2015 2.73 2.73 2.66 2.67 11,466
06/02/2015 2.66 2.77 2.66 2.67 26,464
06/01/2015 2.76 2.76 2.64 2.6716 15,056
05/29/2015 2.749 2.77 2.73 2.76 2,885
05/28/2015 2.74 2.77 2.58 2.74 35,158
05/27/2015 2.798 2.798 2.7124 2.73 12,700
05/26/2015 2.85 2.88 2.79 2.7948 18,074
05/22/2015 2.82 2.93 2.82 2.89 15,085
05/21/2015 2.87 2.92 2.78 2.84 69,909
05/20/2015 2.9595 2.9595 2.8 2.88 40,973
05/19/2015 2.92 2.92 2.83 2.92 82,325
05/18/2015 2.94 3.06 2.93 2.97 30,590
05/15/2015 2.85 2.878 2.85 2.87 17,407
05/14/2015 2.9 2.907 2.85 2.85 25,081
05/13/2015 2.92 2.967 2.85 2.85 15,447
05/12/2015 2.87 2.96 2.85 2.85 35,173
05/11/2015 2.88 2.9 2.86 2.86 13,652
05/08/2015 2.82 2.92 2.81 2.83 29,824
05/07/2015 2.85 2.88 2.78 2.8284 58,091
05/06/2015 3.04 3.04 2.88 2.92 14,318
05/05/2015 2.89 2.98 2.87 2.94 44,657
05/04/2015 3 3 2.87 2.92 39,924
05/01/2015 2.82 3.02 2.82 2.97 32,592
04/30/2015 2.82 2.89 2.81 2.82 22,344
04/29/2015 2.9 2.96 2.83 2.89 30,905
04/28/2015 2.93 2.96 2.91 2.92 27,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?