Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.14
-0.64 (-3.81%)
Jun 27, 2025, 4:00 PM - Market closed

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.7716.8115.8916.1416.14-3.81%86,253
Jun 26, 202516.5816.8316.3416.7816.782.82%56,049
Jun 25, 202516.7816.7816.3216.3216.32-2.63%43,734
Jun 24, 202516.7316.9216.6516.7616.76-0.30%46,084
Jun 23, 202517.5517.6616.8116.8116.81-4.22%114,433
Jun 20, 202517.6817.6817.4517.5517.55-0.34%58,598
Jun 18, 202518.0418.0417.6117.6117.61-1.95%46,589
Jun 17, 202517.6818.0517.6617.9617.961.47%68,334
Jun 16, 202517.8717.9217.6417.7017.70-1.39%51,891
Jun 13, 202518.0718.0717.8617.9517.950.06%35,215
Jun 12, 202518.0318.0617.9117.9417.94-0.88%50,281
Jun 11, 202517.8818.1517.8718.1018.101.51%48,243
Jun 10, 202518.0318.2417.8017.8317.83-0.78%93,463
Jun 9, 202517.9218.0817.8617.9717.970.67%37,044
Jun 6, 202517.4817.8817.4817.8517.852.53%53,828
Jun 5, 202517.4817.6117.3017.4117.41-0.23%67,192
Jun 4, 202517.5317.6617.2917.4517.45-0.85%55,481
Jun 3, 202517.1517.7917.1117.6017.512.74%42,691
Jun 2, 202517.3117.3217.1317.1317.05-0.06%31,877
May 30, 202517.3517.3516.9417.1417.06-1.44%47,174
May 29, 202517.4217.4817.2017.3917.300.40%39,544
May 28, 202517.1717.5617.0917.3217.230.87%29,306
May 27, 202517.3817.4417.0617.1717.080.23%88,419
May 23, 202516.7917.2316.7917.1317.050.71%34,060
May 22, 202516.3717.1316.2417.0116.932.90%88,221
May 21, 202517.0717.0916.5316.5316.45-2.82%52,765
May 20, 202517.1017.2516.9317.0116.93-1.16%67,365
May 19, 202517.3217.3717.1617.2117.12-0.35%40,407
May 16, 202517.4017.4617.1017.2717.180.12%79,074
May 15, 202515.6017.6715.6017.2517.162.80%181,196
May 14, 202516.3916.9816.3816.7816.702.07%197,490
May 13, 202516.1916.6116.1916.4416.361.42%91,561
May 12, 202516.1816.4816.1016.2116.132.72%54,450
May 9, 202516.1116.1915.6915.7815.70-1.00%56,493
May 8, 202515.9116.0615.7315.9415.861.08%78,895
May 7, 202515.7315.8815.5015.7715.690.90%64,423
May 6, 202515.2915.7815.2915.6315.552.09%92,427
May 5, 202515.6115.6115.3115.3115.23-2.79%56,912
May 2, 202515.4715.8215.4115.7515.671.94%69,556
May 1, 202515.1715.6215.1715.4515.371.71%122,118
Apr 30, 202515.0915.2114.7515.1915.11-0.39%83,938
Apr 29, 202515.3315.4015.1215.2515.17-0.85%102,829
Apr 28, 202515.3215.4915.2015.3815.300.13%94,554
Apr 25, 202515.0315.5014.9815.3615.280.85%71,641
Apr 24, 202515.5415.5915.1315.2315.15-1.04%73,281
Apr 23, 202515.4415.7315.3115.3915.310.52%78,546
Apr 22, 202515.4815.5815.1615.3115.230.46%58,456
Apr 21, 202515.0915.3414.8915.2415.16-0.72%68,260
Apr 17, 202515.3315.5015.1215.3515.271.32%85,923
Apr 16, 202514.8915.3814.8815.1515.072.43%77,393