Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
16.58
-0.30 (-1.81%)
Mar 6, 2026, 12:40 PM EST - Market open

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8817.2616.6516.8816.880.12%45,087
Mar 4, 202616.6717.1716.4516.8616.861.75%91,620
Mar 3, 202616.6216.8116.1916.5716.57-1.66%85,464
Mar 2, 202616.7917.0616.4416.8516.851.02%79,648
Feb 27, 202616.5816.7616.3616.6816.680.30%37,412
Feb 26, 202616.2816.6316.2416.6316.631.40%81,303
Feb 25, 202616.4816.5316.2016.4016.40-0.85%55,617
Feb 24, 202616.3316.5716.2116.5416.541.72%52,454
Feb 23, 202616.3416.5516.0016.2616.26-1.28%91,663
Feb 20, 202616.6516.8716.3916.4716.47-1.14%68,402
Feb 19, 202616.3416.8316.3416.6616.662.08%77,772
Feb 18, 202616.1116.4816.1116.3216.321.24%49,576
Feb 17, 202616.2016.3115.8016.1216.12-0.49%87,390
Feb 13, 202616.0016.3815.9316.2016.202.21%65,779
Feb 12, 202615.8716.0915.6015.8515.85-0.63%88,683
Feb 11, 202616.3816.3815.9515.9515.95-0.93%48,767
Feb 10, 202615.9016.3615.9016.1016.10-0.62%68,440
Feb 9, 202616.0616.5016.0116.2016.201.06%75,346
Feb 6, 202615.4316.3115.4316.0316.034.57%122,458
Feb 5, 202615.2115.7115.0215.3315.330.99%126,140
Feb 4, 202614.8515.2614.8015.1815.181.67%76,068
Feb 3, 202614.9014.9914.7114.9314.930.88%84,182
Feb 2, 202614.7414.9914.5614.8014.80-1.00%90,145
Jan 30, 202615.0715.1914.6714.9514.95-1.77%69,706
Jan 29, 202614.9715.3414.7215.2215.222.22%84,695
Jan 28, 202615.0015.0114.7614.8914.89-0.40%95,162
Jan 27, 202615.0015.1114.8114.9514.95-0.66%79,006
Jan 26, 202615.3415.4014.9615.0515.05-0.59%62,568
Jan 23, 202615.2915.4915.1315.1415.14-0.59%75,222
Jan 22, 202615.5215.7415.2315.2315.23-1.17%106,577
Jan 21, 202615.5815.7914.8115.4115.41-2.16%235,976
Jan 20, 202615.5315.9215.5115.7515.750.96%114,923
Jan 16, 202616.0616.0615.5115.6015.60-2.01%129,343
Jan 15, 202615.8216.1215.6215.9215.92-0.13%126,020
Jan 14, 202615.7716.0815.6415.9415.941.79%208,021
Jan 13, 202615.4415.8315.3615.6615.662.29%65,833
Jan 12, 202615.1215.4014.9415.3115.311.19%101,402
Jan 9, 202614.9815.3114.8715.1315.130.80%65,014
Jan 8, 202614.6715.2014.6615.0115.012.46%84,611
Jan 7, 202615.3915.3914.5214.6514.65-4.12%108,295
Jan 6, 202614.6415.4014.6015.2815.284.59%181,170
Jan 5, 202614.8315.0514.2914.6114.61-0.54%167,352
Jan 2, 202614.4814.7314.1914.6914.692.23%146,778
Dec 31, 202514.3014.4014.2114.3714.370.56%98,774
Dec 30, 202514.1214.3714.1214.2914.291.13%98,032
Dec 29, 202513.7014.2813.7014.1314.132.39%105,418
Dec 26, 202513.7713.8813.6413.8013.80-0.22%64,098
Dec 24, 202513.5913.9313.5513.8313.831.47%58,644
Dec 23, 202513.9014.1113.6113.6313.63-1.59%117,324
Dec 22, 202513.2414.0313.2413.8513.855.81%224,906
Dec 19, 202513.9214.0612.4613.0913.09-5.28%372,979
Dec 18, 202514.0014.0613.7213.8213.82-1.07%162,141
Dec 17, 202514.0314.4413.8513.9713.970.22%203,387
Dec 16, 202513.7713.9513.5613.9413.940.80%165,912
Dec 15, 202513.8413.8813.6113.8313.830.66%236,033
Dec 12, 202513.9413.9413.5413.7413.74-1.01%98,610
Dec 11, 202513.9313.9513.7013.8813.88-0.43%167,765
Dec 10, 202513.6714.0713.3613.9413.942.42%250,081
Dec 9, 202513.7913.8213.5613.6113.61-0.58%113,422
Dec 8, 202514.1214.1313.6013.6913.69-2.77%122,381
Dec 5, 202514.4114.4714.0114.0814.08-0.98%102,244
Dec 4, 202514.3714.5714.2014.2214.22-1.39%98,471
Dec 3, 202514.1714.5014.1714.4214.421.62%136,751
Dec 2, 202514.4714.4814.0114.1914.19-1.25%96,495
Dec 1, 202514.2014.6214.2014.3714.370.14%123,246
Nov 28, 202514.0214.5814.0214.3514.351.49%48,661
Nov 26, 202514.1014.1813.9614.1414.140.43%93,004
Nov 25, 202513.6514.1013.5514.0813.992.25%125,759
Nov 24, 202513.4613.7813.4413.7713.691.47%230,731
Nov 21, 202513.4113.7013.1413.5713.490.44%130,468
Nov 20, 202513.9914.1213.4613.5113.43-1.31%156,659
Nov 19, 202513.3713.7413.2913.6913.611.33%221,589
Nov 18, 202513.4813.8513.2613.5113.430.30%357,777
Nov 17, 202513.9813.9813.3613.4713.39-3.09%146,317
Nov 14, 202513.2614.1713.2413.9013.824.20%200,575
Nov 13, 202515.5215.5213.1513.3413.26-7.62%147,379
Nov 12, 202514.2314.5013.9614.4414.351.91%128,953
Nov 11, 202513.7414.2313.7414.1714.083.66%70,137
Nov 10, 202513.9814.1913.6213.6713.59-0.94%87,632
Nov 7, 202513.9913.9913.6313.8013.72-1.43%72,495
Nov 6, 202513.9614.3213.9414.0013.92-0.28%114,340
Nov 5, 202514.1514.3214.0214.0413.96-0.92%109,831
Nov 4, 202515.2615.2614.1614.1714.08-8.23%99,260
Nov 3, 202515.4615.5915.1215.4415.35-0.90%73,963
Oct 31, 202515.4715.6415.3815.5815.491.17%91,380
Oct 30, 202515.6115.7915.4015.4015.31-2.04%56,806
Oct 29, 202515.3815.7215.3315.7215.633.42%73,393
Oct 28, 202515.2215.4015.1815.2015.11-0.52%74,914
Oct 27, 202515.3515.3915.1315.2815.190.26%77,168
Oct 24, 202515.3815.5815.2415.2415.15-1.30%50,994
Oct 23, 202515.1915.6915.1915.4415.352.73%126,504
Oct 22, 202514.8015.0714.7815.0314.941.62%74,064
Oct 21, 202514.8914.9814.6114.7914.70-0.27%76,841
Oct 20, 202514.4314.9614.4314.8314.743.13%87,032
Oct 17, 202514.4814.5014.0514.3814.29-0.35%85,198
Oct 16, 202514.7214.7214.3514.4314.34-1.37%63,379
Oct 15, 202514.5914.7314.4414.6314.541.53%88,373
Oct 14, 202513.4114.4513.4114.4114.325.80%120,811
Oct 13, 202513.6013.6713.4513.6213.541.26%54,537
Oct 10, 202514.3214.3213.4413.4513.37-6.34%224,771