Skip to main content
North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
13.59
-0.16 (-1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5813.7313.4713.5913.59-1.16%101,658
Jun 25, 202613.4313.8213.4013.7513.752.15%129,080
Jun 24, 202613.5513.5513.2013.4613.46-0.30%197,686
Jun 23, 202613.3513.5713.3413.5013.50-0.59%62,487
Jun 22, 202613.6713.6813.4313.5813.580.44%69,294
Jun 18, 202613.5313.5513.1313.5213.520.97%94,518
Jun 17, 202613.6113.9313.3913.3913.39-0.81%111,377
Jun 16, 202613.6413.7613.4413.5013.50-1.53%68,704
Jun 15, 202613.5513.8213.4413.7113.711.48%65,618
Jun 12, 202613.3513.6113.3313.5113.510.52%80,033
Jun 11, 202613.5013.5113.2513.4413.441.13%51,988
Jun 10, 202613.8713.9113.2613.2913.29-5.00%106,916
Jun 9, 202614.0814.1413.6313.9913.99-0.14%85,733
Jun 8, 202613.8214.1313.8214.0114.011.97%54,704
Jun 5, 202613.9914.1113.7113.7413.74-2.97%68,983
Jun 4, 202613.6214.2713.6214.1614.164.58%79,639
Jun 3, 202613.8913.9013.5113.5413.54-1.98%61,224
Jun 2, 202613.8314.0313.8113.9013.811.09%110,950
Jun 1, 202613.9814.0613.7313.7513.66-0.58%410,078
May 29, 202613.7614.0613.7613.8313.74-0.50%103,565
May 28, 202613.9214.0513.8713.9013.81-0.64%82,048
May 27, 202614.3514.5813.9813.9913.90-3.32%688,451
May 26, 202614.7614.7614.4614.4714.38-2.23%106,043
May 22, 202614.5114.8614.3114.8014.712.35%71,208
May 21, 202614.4514.6514.2514.4614.37-0.62%43,176
May 20, 202614.7014.9114.5114.5514.46-1.29%59,203
May 19, 202615.2115.2614.7214.7414.65-4.90%112,630
May 18, 202614.9015.5814.3015.5015.401.37%77,904
May 15, 202615.8815.8815.2415.2915.19-2.98%97,923
May 14, 202614.4416.1714.4415.7615.669.90%196,872
May 13, 202614.5014.6814.3114.3414.25-1.38%104,523
May 12, 202614.5714.6314.3114.5414.45-0.27%100,255
May 11, 202614.6214.7614.5114.5814.49-0.68%79,151
May 8, 202614.6514.7913.9714.6814.591.31%60,506
May 7, 202614.4814.5514.2714.4914.40-0.69%99,386
May 6, 202614.7514.7514.2914.5914.50-1.49%132,861
May 5, 202614.6814.9714.6314.8114.721.79%90,885
May 4, 202614.7514.7514.5014.5514.46-1.22%114,419
May 1, 202614.5714.7314.4414.7314.640.41%108,279
Apr 30, 202614.3214.8114.3014.6714.581.59%121,039
Apr 29, 202614.6814.6814.0614.4414.35-0.62%195,978
Apr 28, 202614.4014.6414.3014.5314.441.32%40,097
Apr 27, 202614.5014.8214.2814.3414.25-1.04%109,988
Apr 24, 202613.9214.5813.8414.4914.403.57%96,245
Apr 23, 202614.1314.3113.8213.9913.90-0.57%107,474
Apr 22, 202613.7414.1413.5414.0713.983.84%193,655
Apr 21, 202613.6413.8413.4513.5513.47-0.51%268,587
Apr 20, 202614.0414.0613.6113.6213.53-2.64%113,527
Apr 17, 202614.1514.1613.7413.9913.90-0.78%102,763
Apr 16, 202614.7614.7614.1014.1014.01-3.75%43,822
Apr 15, 202614.5814.8414.5814.6514.56-0.34%197,225
Apr 14, 202614.8014.9014.5014.7014.61-0.14%125,576
Apr 13, 202614.4614.7414.3014.7214.632.65%64,468
Apr 10, 202613.8614.3413.8214.3414.252.94%114,029
Apr 9, 202614.0114.1313.9013.9313.84-0.57%68,014
Apr 8, 202613.9014.1313.6214.0113.921.60%106,537
Apr 7, 202613.8414.1313.6313.7913.70-63,792
Apr 6, 202613.7013.9413.6813.7913.701.62%67,529
Apr 2, 202613.2213.6313.1413.5713.491.95%98,175
Apr 1, 202613.4113.4413.1913.3113.23-1.26%121,082
Mar 31, 202613.2413.5013.1413.4813.403.37%116,782
Mar 30, 202613.4013.4512.9213.0412.96-2.10%139,971
Mar 27, 202613.6013.6213.2213.3213.24-2.42%131,390
Mar 26, 202614.1914.3613.5713.6513.56-3.76%132,660
Mar 25, 202614.4914.6314.1814.2714.09-1.45%145,083
Mar 24, 202614.1514.6714.1514.4814.301.83%162,206
Mar 23, 202613.6414.4713.5114.2214.054.56%177,418
Mar 20, 202613.6713.9413.4513.6013.43-1.45%246,747
Mar 19, 202613.5313.9313.3513.8013.632.15%111,564
Mar 18, 202613.2513.6313.2513.5113.342.58%167,645
Mar 17, 202613.3113.3113.0313.1713.010.46%236,486
Mar 16, 202612.8713.2412.7513.1112.952.74%232,310
Mar 13, 202612.2713.1512.1612.7612.605.45%549,872
Mar 12, 202615.2015.2012.0712.1011.95-27.76%810,951
Mar 11, 202616.7716.8616.4516.7516.540.12%77,186
Mar 10, 202616.4816.7316.3216.7316.521.64%87,488
Mar 9, 202616.4116.7716.3116.4616.26-0.48%133,850
Mar 6, 202616.8217.0016.4116.5416.34-2.01%59,805
Mar 5, 202616.8817.2616.6516.8816.670.12%52,958
Mar 4, 202616.6717.1716.4516.8616.651.75%95,101
Mar 3, 202616.6216.8116.1916.5716.37-1.66%85,734
Mar 2, 202616.7917.0616.4416.8516.641.02%79,648
Feb 27, 202616.5816.7616.3616.6816.470.30%51,316
Feb 26, 202616.2816.6316.2416.6316.431.40%81,303
Feb 25, 202616.4816.5316.2016.4016.20-0.85%102,634
Feb 24, 202616.3316.5716.2116.5416.341.72%75,664
Feb 23, 202616.3416.5516.0016.2616.06-1.28%92,752
Feb 20, 202616.6516.8716.3916.4716.27-1.14%74,763
Feb 19, 202616.3416.8316.3416.6616.462.08%83,544
Feb 18, 202616.1116.4816.1116.3216.121.24%54,290
Feb 17, 202616.2016.3115.8016.1215.92-0.49%92,174
Feb 13, 202616.0016.3815.9316.2016.002.21%65,904
Feb 12, 202615.8716.0915.6015.8515.66-0.63%88,683
Feb 11, 202616.3816.3815.9515.9515.75-0.93%48,767
Feb 10, 202615.9016.3615.9016.1015.90-0.62%68,440
Feb 9, 202616.0616.5016.0116.2016.001.06%78,316
Feb 6, 202615.4316.3115.4316.0315.834.57%129,440
Feb 5, 202615.2115.7115.0215.3315.140.99%133,153
Feb 4, 202614.8515.2614.8015.1814.991.67%78,274
Feb 3, 202614.9014.9914.7114.9314.750.88%88,149