NYSE - Nasdaq Real Time Price USD

North American Construction Group Ltd. (NOA)

Compare
19.75
+0.11
+(0.56%)
As of January 29 at 4:00:01 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202519.5919.9019.6419.7519.751,892
Jan 28, 202519.9920.0019.6119.6419.6447,900
Jan 27, 202520.1820.2919.5819.9219.92112,500
Jan 24, 202520.1820.5420.1820.3220.3239,500
Jan 23, 202521.0721.1120.2120.3020.3049,200
Jan 22, 202521.0521.7320.9020.9220.9282,500
Jan 21, 202520.6921.1520.4120.8720.8750,900
Jan 17, 202521.0121.1420.4220.4920.4926,100
Jan 16, 202521.0621.1720.8720.8720.8750,000
Jan 15, 202520.9021.2220.9021.1021.1060,800
Jan 14, 202520.3220.8820.2120.8620.8655,900
Jan 13, 202520.4720.6320.2820.3220.3238,800
Jan 10, 202520.6020.8820.0120.2920.2955,800
Jan 8, 202521.8422.0020.2220.4120.41112,200
Jan 7, 202521.8722.0821.7522.0322.0346,700
Jan 6, 202521.8322.0721.7121.7421.7466,700
Jan 3, 202521.9021.9021.4921.7721.7765,800
Jan 2, 202521.5521.9821.3821.7221.7252,400
Dec 31, 202421.7021.7021.3521.6121.6145,800
Dec 30, 202420.9921.5020.9521.4421.4423,700
Dec 27, 202421.2721.3720.8421.1621.1637,200
Dec 26, 202421.4521.6021.1721.3421.3413,700
Dec 24, 202421.2421.4821.2121.2721.2717,300
Dec 23, 202420.1521.3820.1521.2421.2451,800
Dec 20, 202420.2620.5720.2620.2720.2767,600
Dec 19, 202420.5420.7020.3920.4320.4343,400
Dec 18, 202420.8720.9420.2920.3520.3556,300
Dec 17, 202421.0521.0620.7220.8820.8858,300
Dec 16, 202420.8521.4420.8321.0221.0245,200
Dec 13, 202421.0821.0820.7420.8320.8340,300
Dec 12, 202420.8021.0720.1920.8920.8937,300
Dec 11, 202421.0021.1420.8721.0721.0765,400
Dec 10, 202421.1021.3020.8620.9620.9650,100
Dec 9, 202421.0421.4020.9221.0221.0250,000
Dec 6, 202421.0321.2720.5720.7420.7488,200
Dec 5, 202420.8121.7020.5821.0421.04161,900
Dec 4, 202419.9920.2219.8920.2020.2041,100
Dec 3, 202420.2820.3019.8519.9919.9932,300
Dec 2, 202420.3820.3819.8920.2820.2837,200
Nov 29, 202419.8720.2919.8720.2820.2822,000
Nov 27, 202419.3619.5719.2219.5219.5242,200
Nov 26, 202420.1720.1719.4019.4119.4135,700
Nov 25, 202420.1720.3719.7320.0420.0478,100
Nov 22, 202419.5920.4119.5920.3420.3469,700
Nov 21, 202419.6619.9119.5919.7419.7452,000
Nov 20, 202419.8019.8519.5819.6119.6129,900
Nov 19, 202419.6719.7619.4119.7219.7264,300
Nov 18, 202420.0920.2919.5919.6419.6448,000
Nov 15, 202419.9920.1119.8019.9019.9050,100
Nov 14, 202419.8820.0619.7419.9619.9623,900
Nov 13, 202419.9720.2019.7519.9219.9242,500
Nov 12, 202420.5920.5919.9720.1020.1043,300
Nov 11, 202420.7720.7720.4320.5220.5222,800
Nov 8, 202421.0221.0420.5220.6820.6857,300
Nov 7, 202421.2121.2120.8321.0421.04113,700
Nov 6, 202421.1521.1520.6421.0621.06145,700
Nov 5, 202420.2920.8620.2920.8620.8663,500
Nov 4, 202419.7520.4019.6120.1820.1895,100
Nov 1, 202419.6220.1919.3819.6419.6492,700
Oct 31, 202418.7219.9918.7019.5319.53188,400
Oct 30, 202416.9517.2416.8017.1817.1860,300
Oct 29, 202416.9717.2716.8016.8016.8033,900
Oct 28, 202417.2617.2616.7517.0117.0156,300
Oct 25, 202417.3917.4517.2517.4217.4236,900
Oct 24, 202417.1217.4717.0117.2817.2863,600
Oct 23, 202417.3217.4117.0017.0117.0125,900
Oct 22, 202417.7517.7517.3917.4617.4627,900
Oct 21, 202417.0017.6417.0017.5717.5772,900
Oct 18, 202416.8616.9916.4616.8716.8795,100
Oct 17, 202417.1817.1816.7816.9216.9257,600
Oct 16, 202417.4017.6016.8417.0217.02119,400
Oct 15, 202418.5918.5917.4217.4717.47123,900
Oct 14, 202418.8818.9818.6618.7518.7517,200
Oct 11, 202418.6619.0818.6618.9418.9428,300
Oct 10, 202418.5418.9818.5318.7818.7834,900
Oct 9, 202418.4118.8718.4118.5718.5720,900
Oct 8, 202418.9119.0018.4918.5818.5849,600
Oct 7, 202419.0019.2618.9519.0919.0938,600
Oct 4, 202419.2319.2818.9319.0319.0335,500
Oct 3, 202418.7019.0518.7018.9718.9741,500
Oct 2, 202418.9519.0118.6618.8018.8035,400
Oct 1, 202418.6219.0118.6218.8218.8233,500
Sep 30, 202418.8818.9818.5818.7018.7034,600
Sep 27, 202418.4518.9118.4018.7818.7834,600
Sep 26, 202418.4518.6418.1118.3518.3554,300
Sep 25, 202419.1019.1118.4818.5018.5034,000
Sep 24, 202418.9619.3518.9619.2519.2545,700
Sep 23, 202418.8819.1418.7418.8518.8528,800
Sep 20, 202418.4218.8818.4118.7818.7836,600
Sep 19, 202418.8118.9418.6418.6818.6825,900
Sep 18, 202418.7118.9318.4118.4218.4236,700
Sep 17, 202418.3618.8118.2118.6818.6841,300
Sep 16, 202418.2518.4318.1518.3718.3739,800
Sep 13, 202418.2718.3018.1418.1918.1938,800
Sep 12, 202418.2418.2417.9018.1118.1134,800
Sep 11, 202417.8818.0517.5518.0018.0036,800
Sep 10, 202418.1418.2317.6617.8917.8970,200
Sep 9, 202417.9518.5117.9518.0918.0961,900
Sep 6, 202419.0819.2217.8918.0518.0582,800
Sep 5, 202419.3719.4519.0219.1519.1563,400
Sep 4, 202419.0819.5219.0819.3619.3624,100
Sep 3, 202419.5419.6918.9119.1519.1566,500
Aug 30, 2024 0.07 Dividend
Aug 30, 202420.1120.1119.3319.7419.7465,500
Aug 29, 202419.3020.2819.2020.0519.9845,700
Aug 28, 202418.8419.2218.8418.9518.8816,600
Aug 27, 202419.1119.4618.9119.0318.9639,300
Aug 26, 202419.3119.5819.2419.2519.1837,700
Aug 23, 202418.6919.2718.6919.1219.0530,300
Aug 22, 202418.8218.9918.6818.6818.6123,300
Aug 21, 202418.9319.1118.7418.7518.6831,700
Aug 20, 202419.1319.4518.7018.7318.6674,100
Aug 19, 202418.9619.4918.9619.2619.19145,900
Aug 16, 202418.3919.1018.2818.9518.88356,400
Aug 15, 202418.2318.5418.0918.4218.3564,600
Aug 14, 202418.0018.2818.0018.0317.9658,100
Aug 13, 202417.9018.1217.7417.9417.8760,800
Aug 12, 202417.2517.9817.2517.8917.8246,200
Aug 9, 202417.4717.6017.1717.2717.21116,600
Aug 8, 202417.6617.8017.3917.5017.4458,000
Aug 7, 202418.1518.1517.3617.4817.42143,700
Aug 6, 202417.9818.2117.6317.9517.88125,300
Aug 5, 202417.4017.9117.1617.8117.74106,000
Aug 2, 202418.5018.6617.7418.0517.98161,100
Aug 1, 202419.0020.3417.3518.5418.47246,700
Jul 31, 202419.6520.0919.5219.9619.8967,900
Jul 30, 202419.2819.5319.2219.5319.4645,000
Jul 29, 202419.9219.9219.1419.1819.1128,800
Jul 26, 202419.5719.8119.5719.7819.7138,500
Jul 25, 202419.5719.7419.3019.5319.4624,700
Jul 24, 202419.7919.9319.5019.5019.4351,800
Jul 23, 202419.6519.8119.5119.7219.6541,600
Jul 22, 202419.8019.8019.5819.7119.6433,600
Jul 19, 202419.7319.8719.3819.7519.6836,400
Jul 18, 202419.9319.9319.5519.6519.5844,800
Jul 17, 202419.9719.9919.7119.8319.7682,300
Jul 16, 202419.5019.9319.4319.9219.85104,900
Jul 15, 202419.4419.8219.3019.5219.4560,200
Jul 12, 202419.1319.3519.0019.3519.2868,900
Jul 11, 202419.5219.5218.9719.0919.02143,700
Jul 10, 202419.7719.9019.2019.4719.4094,600
Jul 9, 202419.8620.0119.4319.4519.3864,900
Jul 8, 202419.9420.0119.8119.9519.8855,600
Jul 5, 202419.9720.2019.6019.9219.85326,000
Jul 3, 202419.4419.8919.3519.8919.8234,200
Jul 2, 202419.1919.3419.0719.3219.2568,700
Jul 1, 202419.4319.4318.9919.1319.0629,500
Jun 28, 202419.2419.5819.2319.2819.2166,100
Jun 27, 202419.0919.2419.0019.2319.1669,700
Jun 26, 202419.0119.3718.9219.0719.0089,800
Jun 25, 202419.3919.3919.0519.0919.0270,800
Jun 24, 202419.0919.6019.0819.3219.2586,700
Jun 21, 202420.2020.2018.9919.0418.97144,600
Jun 20, 202420.2720.3719.8620.1020.0355,500
Jun 18, 202420.3120.4720.0220.1620.0937,400
Jun 17, 202420.1720.2420.0020.1920.1244,000
Jun 14, 202420.1020.1019.8719.9619.8928,300
Jun 13, 202420.7020.8019.9920.0920.0252,900
Jun 12, 202421.1221.2120.7520.8620.7866,300
Jun 11, 202420.9621.0720.6820.8620.7849,300
Jun 10, 202420.6121.0620.5421.0420.9644,000
Jun 7, 202420.8120.8820.5520.6220.5419,800
Jun 6, 202420.5020.9020.5020.8420.7615,300
Jun 5, 202419.9820.6819.9420.6220.5458,000
Jun 4, 202420.2820.3219.9820.0019.9336,300
Jun 3, 202421.1621.1720.1020.3220.2573,600
May 31, 2024 0.07 Dividend
May 31, 202421.2021.2821.0421.2521.1760,100
May 30, 202421.4721.5121.1021.2821.1380,500
May 29, 202420.8721.6120.8321.4321.2888,200
May 28, 202420.0621.2020.0621.0520.9078,200
May 24, 202419.7419.9419.6119.8919.7566,800
May 23, 202419.9920.0119.7119.7419.6097,100
May 22, 202420.1120.1119.5419.9019.7661,700
May 21, 202419.8820.1319.6220.0719.9390,400
May 20, 202419.9320.7419.8820.0919.9556,600
May 17, 202420.3020.3919.8819.9319.7952,100
May 16, 202420.5620.5620.2020.2320.0946,300
May 15, 202420.5520.6320.1820.4920.3429,200
May 14, 202420.6520.7120.4020.5820.4347,700
May 13, 202420.5720.6320.3320.5720.4237,200
May 10, 202420.8021.1120.5220.5720.4229,600
May 9, 202420.4520.8420.4520.8020.6534,900
May 8, 202420.4920.6120.3520.4520.3031,000
May 7, 202420.7320.8320.3720.4920.3443,400
May 6, 202420.6820.9820.3620.5820.4384,800
May 3, 202420.6721.0820.4520.4720.3250,800
May 2, 202421.5221.6020.0820.6320.48136,300
May 1, 202421.1321.3620.8321.1220.9758,700
Apr 30, 202422.0222.0220.9321.1020.9595,900
Apr 29, 202421.9922.1621.8122.1521.9937,800
Apr 26, 202421.8422.0921.7022.0721.9136,300
Apr 25, 202421.1721.8321.1321.7921.6465,300
Apr 24, 202421.3521.5121.2621.4221.2739,200
Apr 23, 202421.0121.3820.8721.3521.2071,000
Apr 22, 202420.7321.0320.3720.9420.7970,400
Apr 19, 202420.6220.8120.3620.5420.3990,800
Apr 18, 202421.3721.7220.6020.6520.5068,700
Apr 17, 202421.0821.0820.5420.7920.6449,800
Apr 16, 202420.9020.9620.5220.9120.76103,400
Apr 15, 202421.1621.4720.8320.9120.7685,700
Apr 12, 202421.7621.7620.9121.0520.9080,300
Apr 11, 202422.1422.1421.5321.8021.6560,700
Apr 10, 202422.1822.2521.7522.0021.8460,000
Apr 9, 202422.6622.6622.1222.2122.0549,700
Apr 8, 202422.8122.8522.1222.6622.5070,500
Apr 5, 202423.2723.2722.6922.7422.5863,400
Apr 4, 202423.5923.7123.1423.1623.0041,900
Apr 3, 202423.1923.5922.9623.4023.2351,900
Apr 2, 202422.5123.1322.4423.0422.8888,200
Apr 1, 202422.2722.5922.0522.5322.3785,100
Mar 28, 202422.7322.7922.2622.2822.1255,100
Mar 27, 202422.0322.6521.8722.6222.4638,700
Mar 26, 202422.6922.7122.0122.0621.9044,800
Mar 25, 202422.4122.9122.4122.6822.5269,200
Mar 22, 202423.0623.0622.3822.5122.3579,100
Mar 21, 202422.9123.1722.8222.9022.7462,600
Mar 20, 202423.5423.5422.8522.9122.75102,000
Mar 19, 202423.0923.7522.8923.5423.3773,800
Mar 18, 202423.0823.2922.9823.0622.9054,800
Mar 15, 202423.1323.5722.9023.1122.95115,600
Mar 14, 202424.5324.8022.9223.1322.97301,900
Mar 13, 202425.2125.9225.2125.3825.20118,200
Mar 12, 202425.4425.4424.9425.1724.9970,700
Mar 11, 202425.2825.3324.8025.3125.1356,500
Mar 8, 202425.3225.3224.7225.1724.9956,800
Mar 7, 2024 0.07 Dividend
Mar 7, 202424.9425.2424.8525.1324.9548,300
Mar 6, 202424.9325.3524.6624.7924.5460,800
Mar 5, 202425.3525.3524.5924.6124.3639,400
Mar 4, 202425.4225.4225.1025.2525.0044,300
Mar 1, 202425.2125.5624.9125.3525.0973,400
Feb 29, 202425.0825.1824.9125.0324.7837,500
Feb 28, 202425.0325.1224.6724.9424.6947,200
Feb 27, 202425.0025.1524.8925.1024.8543,400
Feb 26, 202424.6925.0724.4224.9924.7434,000
Feb 23, 202424.4224.9324.3324.6924.4450,400
Feb 22, 202424.3224.6324.2524.5524.3053,000
Feb 21, 202424.0724.3524.0524.2223.9825,600
Feb 20, 202424.3724.3723.7024.0223.7843,000
Feb 16, 202424.3324.4824.0224.3624.1157,300
Feb 15, 202424.1524.5024.0024.4424.1977,900
Feb 14, 202423.6924.0223.3623.8623.6247,600
Feb 13, 202423.6323.6323.1823.4923.25109,800
Feb 12, 202423.6023.7523.4623.7223.4860,200
Feb 9, 202423.5023.6723.2523.6023.3658,800
Feb 8, 202422.2723.4122.2723.3823.1456,600
Feb 7, 202422.5922.6322.1822.3022.0840,400
Feb 6, 202421.9322.8021.7322.4422.21120,000
Feb 5, 202422.3122.4122.0322.0721.8560,200
Feb 2, 202422.7422.7422.2322.4222.1945,100
Feb 1, 202423.0223.5522.5722.6322.4089,200
Jan 31, 202423.8724.6722.9522.9922.7698,700
Jan 30, 202423.4823.7823.4323.7823.5456,100

Related Tickers

NGS Natural Gas Services Group, Inc.
26.88
+0.71%
 
DTI Drilling Tools International Corporation
3.2500
+1.25%
 
SHLE.TO Source Energy Services Ltd.
14.42
+1.12%
 
TVK.TO TerraVest Industries Inc.
134.91
+0.68%
 
MATR.TO Mattr Corp.
12.01
+0.08%
 
CLB Core Laboratories Inc.
18.05
-2.70%
 
SCEYF Source Energy Services Ltd.
10.12
0.00%
 
SND Smart Sand, Inc.
2.4100
+0.21%
 
XPRO Expro Group Holdings N.V.
13.13
+1.08%
 
ACDC ProFrac Holding Corp.
7.56
+0.53%