Quantcast

North American Construction Group Ltd. Common Shares (no par) Historical Stock Prices

NOA 
$13.21
*  
0.23
1.77%
Get NOA Alerts
*Delayed - data as of Apr. 24, 2019 12:46 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:46 13.01 13.34 12.93 13.21 64,937
04/23/2019 12.96 13.065 12.83 12.98 130,264
04/22/2019 12.88 13.13 12.88 12.99 173,573
04/18/2019 12.36 12.94 12.36 12.7 106,539
04/17/2019 12.33 12.59 12.24 12.3 141,972
04/16/2019 12.18 12.25 12.15 12.17 34,317
04/15/2019 12.23 12.4203 12.1 12.16 67,986
04/12/2019 12.19 12.25 12 12.22 70,308
04/11/2019 12.05 12.14 11.89 12.11 72,414
04/10/2019 12.05 12.2 12.05 12.1 68,317
04/09/2019 12.01 12.1 11.93 12 82,235
04/08/2019 11.91 12.09 11.53 12.02 190,491
04/05/2019 12.14 12.228 11.9 11.93 63,513
04/04/2019 12.21 12.25 11.71 12.14 91,206
04/03/2019 12.46 12.48 12.2 12.26 64,425
04/02/2019 12 12.58 11.8803 12.41 217,181
04/01/2019 11.73 11.96 11.64 11.84 85,714
03/29/2019 11.56 11.6754 11.44 11.64 136,710
03/28/2019 11.6 11.63 11.375 11.46 51,971
03/27/2019 11.7 11.78 11.39 11.66 72,836
03/26/2019 11.7 11.875 11.5986 11.66 82,294
03/25/2019 11.74 11.85 11.16 11.7 132,861
03/22/2019 12.17 12.35 11.72 11.74 143,499
03/21/2019 12.61 12.68 12.15 12.33 131,356
03/20/2019 12.5 12.68 12.34 12.61 43,198
03/19/2019 12.82 12.852 12.46 12.52 37,780
03/18/2019 12.43 12.89 12.39 12.71 100,015
03/15/2019 12.47 12.47 12.33 12.43 88,169
03/14/2019 12.52 12.68 12.4 12.51 74,919
03/13/2019 12.44 12.53 12.25 12.48 50,258
03/12/2019 12.48 12.66 12.26 12.33 193,019
03/11/2019 12.26 12.47 12.16 12.42 123,066
03/08/2019 11.93 12.31 11.86 12.27 84,008
03/07/2019 12.26 12.32 12.04 12.08 78,518
03/06/2019 12.45 12.495 12.21 12.24 96,304
03/05/2019 12.35 12.5499 12.16 12.48 84,635
03/04/2019 12.52 12.62 12.18 12.38 134,067
03/01/2019 12.87 12.88 12.3329 12.52 194,919
02/28/2019 12.78 13.27 12.65 13.2 190,615
02/27/2019 12.41 12.98 12.36 12.84 296,316
02/26/2019 11.5 12.71 11.41 12.36 648,318
02/25/2019 11.4 11.437 11.15 11.32 87,199
02/22/2019 11.49 11.55 11.23 11.38 71,084
02/21/2019 11.45 11.59 11.36 11.44 105,732
02/20/2019 10.88 11.6 10.88 11.39 150,705
02/19/2019 10.62 10.83 10.56 10.8 55,804
02/15/2019 10.38 10.6869 10.32 10.63 100,456
02/14/2019 10.1 10.35 10.0401 10.28 51,583
02/13/2019 10.3 10.34 10 10.21 194,163
02/12/2019 10.25 10.34 10.1 10.28 44,121
02/11/2019 9.89 10.21 9.84 10.15 54,940
02/08/2019 9.81 9.98 9.7658 9.9 106,106
02/07/2019 10.18 10.2 9.77 9.88 89,462
02/06/2019 9.96 10.29 9.96 10.21 83,634
02/05/2019 10.05 10.17 9.75 10.03 155,875
02/04/2019 10.49 10.55 10.1 10.22 102,115
02/01/2019 10.45 10.68 10.43 10.61 108,770
01/31/2019 10.29 10.5 10.29 10.44 44,775
01/30/2019 10.28 10.5 10.12 10.3 100,328
01/29/2019 10.32 10.32 10.15 10.19 30,532
01/28/2019 10.37 10.43 10.18 10.25 39,246
01/25/2019 10.27 10.5 10.19 10.49 66,320
01/24/2019 10.2 10.35 10.1 10.19 36,624
01/23/2019 10.22 10.35 10.1 10.2 57,243
*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?



Smart Portfolio