North American Construction Group Ltd. (NOA)
NYSE: NOA · Real-Time Price · USD
14.53
+0.19 (1.32%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.40 | 14.64 | 14.30 | 14.53 | 14.53 | 1.32% | 34,789 |
| Apr 27, 2026 | 14.50 | 14.82 | 14.28 | 14.34 | 14.34 | -1.04% | 85,766 |
| Apr 24, 2026 | 13.92 | 14.58 | 13.84 | 14.49 | 14.49 | 3.57% | 85,168 |
| Apr 23, 2026 | 14.13 | 14.31 | 13.82 | 13.99 | 13.99 | -0.57% | 89,178 |
| Apr 22, 2026 | 13.74 | 14.14 | 13.54 | 14.07 | 14.07 | 3.84% | 154,983 |
| Apr 21, 2026 | 13.64 | 13.84 | 13.45 | 13.55 | 13.55 | -0.51% | 204,278 |
| Apr 20, 2026 | 14.04 | 14.06 | 13.61 | 13.62 | 13.62 | -2.64% | 95,009 |
| Apr 17, 2026 | 14.15 | 14.16 | 13.74 | 13.99 | 13.99 | -0.78% | 95,229 |
| Apr 16, 2026 | 14.76 | 14.76 | 14.10 | 14.10 | 14.10 | -3.75% | 40,818 |
| Apr 15, 2026 | 14.58 | 14.84 | 14.58 | 14.65 | 14.65 | -0.34% | 35,731 |
| Apr 14, 2026 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | -0.14% | 114,160 |
| Apr 13, 2026 | 14.46 | 14.74 | 14.30 | 14.72 | 14.72 | 2.65% | 56,920 |
| Apr 10, 2026 | 13.86 | 14.34 | 13.82 | 14.34 | 14.34 | 2.94% | 93,969 |
| Apr 9, 2026 | 14.01 | 14.13 | 13.90 | 13.93 | 13.93 | -0.57% | 60,078 |
| Apr 8, 2026 | 13.90 | 14.13 | 13.62 | 14.01 | 14.01 | 1.60% | 96,318 |
| Apr 7, 2026 | 13.84 | 14.13 | 13.63 | 13.79 | 13.79 | - | 62,629 |
| Apr 6, 2026 | 13.70 | 13.94 | 13.68 | 13.79 | 13.79 | 1.62% | 63,582 |
| Apr 2, 2026 | 13.22 | 13.63 | 13.14 | 13.57 | 13.57 | 1.95% | 96,142 |
| Apr 1, 2026 | 13.41 | 13.44 | 13.19 | 13.31 | 13.31 | -1.26% | 116,712 |
| Mar 31, 2026 | 13.24 | 13.50 | 13.14 | 13.48 | 13.48 | 3.37% | 102,702 |
| Mar 30, 2026 | 13.40 | 13.45 | 12.92 | 13.04 | 13.04 | -2.10% | 127,785 |
| Mar 27, 2026 | 13.60 | 13.62 | 13.22 | 13.32 | 13.32 | -2.42% | 103,621 |
| Mar 26, 2026 | 14.19 | 14.36 | 13.57 | 13.65 | 13.65 | -4.34% | 124,313 |
| Mar 25, 2026 | 14.49 | 14.63 | 14.18 | 14.27 | 14.18 | -1.45% | 139,728 |
| Mar 24, 2026 | 14.15 | 14.67 | 14.15 | 14.48 | 14.39 | 1.83% | 162,206 |
| Mar 23, 2026 | 13.64 | 14.47 | 13.51 | 14.22 | 14.13 | 4.56% | 177,418 |
| Mar 20, 2026 | 13.67 | 13.94 | 13.45 | 13.60 | 13.52 | -1.45% | 246,747 |
| Mar 19, 2026 | 13.53 | 13.93 | 13.35 | 13.80 | 13.72 | 2.15% | 111,564 |
| Mar 18, 2026 | 13.25 | 13.63 | 13.25 | 13.51 | 13.43 | 2.58% | 167,645 |
| Mar 17, 2026 | 13.31 | 13.31 | 13.03 | 13.17 | 13.09 | 0.46% | 236,486 |
| Mar 16, 2026 | 12.87 | 13.24 | 12.75 | 13.11 | 13.03 | 2.74% | 232,310 |
| Mar 13, 2026 | 12.27 | 13.15 | 12.16 | 12.76 | 12.68 | 5.45% | 549,872 |
| Mar 12, 2026 | 15.20 | 15.20 | 12.07 | 12.10 | 12.03 | -27.76% | 810,951 |
| Mar 11, 2026 | 16.77 | 16.86 | 16.45 | 16.75 | 16.65 | 0.12% | 77,186 |
| Mar 10, 2026 | 16.48 | 16.73 | 16.32 | 16.73 | 16.63 | 1.64% | 87,488 |
| Mar 9, 2026 | 16.41 | 16.77 | 16.31 | 16.46 | 16.36 | -0.48% | 133,850 |
| Mar 6, 2026 | 16.82 | 17.00 | 16.41 | 16.54 | 16.44 | -2.01% | 59,805 |
| Mar 5, 2026 | 16.88 | 17.26 | 16.65 | 16.88 | 16.78 | 0.12% | 52,958 |
| Mar 4, 2026 | 16.67 | 17.17 | 16.45 | 16.86 | 16.76 | 1.75% | 95,101 |
| Mar 3, 2026 | 16.62 | 16.81 | 16.19 | 16.57 | 16.47 | -1.66% | 85,734 |
| Mar 2, 2026 | 16.79 | 17.06 | 16.44 | 16.85 | 16.75 | 1.02% | 79,648 |
| Feb 27, 2026 | 16.58 | 16.76 | 16.36 | 16.68 | 16.58 | 0.30% | 51,316 |
| Feb 26, 2026 | 16.28 | 16.63 | 16.24 | 16.63 | 16.53 | 1.40% | 81,303 |
| Feb 25, 2026 | 16.48 | 16.53 | 16.20 | 16.40 | 16.30 | -0.85% | 102,634 |
| Feb 24, 2026 | 16.33 | 16.57 | 16.21 | 16.54 | 16.44 | 1.72% | 75,664 |
| Feb 23, 2026 | 16.34 | 16.55 | 16.00 | 16.26 | 16.16 | -1.28% | 92,752 |
| Feb 20, 2026 | 16.65 | 16.87 | 16.39 | 16.47 | 16.37 | -1.14% | 74,763 |
| Feb 19, 2026 | 16.34 | 16.83 | 16.34 | 16.66 | 16.56 | 2.08% | 83,544 |
| Feb 18, 2026 | 16.11 | 16.48 | 16.11 | 16.32 | 16.22 | 1.24% | 54,290 |
| Feb 17, 2026 | 16.20 | 16.31 | 15.80 | 16.12 | 16.02 | -0.49% | 92,174 |
| Feb 13, 2026 | 16.00 | 16.38 | 15.93 | 16.20 | 16.10 | 2.21% | 65,904 |
| Feb 12, 2026 | 15.87 | 16.09 | 15.60 | 15.85 | 15.75 | -0.63% | 88,683 |
| Feb 11, 2026 | 16.38 | 16.38 | 15.95 | 15.95 | 15.85 | -0.93% | 48,767 |
| Feb 10, 2026 | 15.90 | 16.36 | 15.90 | 16.10 | 16.00 | -0.62% | 68,440 |
| Feb 9, 2026 | 16.06 | 16.50 | 16.01 | 16.20 | 16.10 | 1.06% | 78,316 |
| Feb 6, 2026 | 15.43 | 16.31 | 15.43 | 16.03 | 15.93 | 4.57% | 129,440 |
| Feb 5, 2026 | 15.21 | 15.71 | 15.02 | 15.33 | 15.24 | 0.99% | 133,153 |
| Feb 4, 2026 | 14.85 | 15.26 | 14.80 | 15.18 | 15.09 | 1.67% | 78,274 |
| Feb 3, 2026 | 14.90 | 14.99 | 14.71 | 14.93 | 14.84 | 0.88% | 88,149 |
| Feb 2, 2026 | 14.74 | 14.99 | 14.56 | 14.80 | 14.71 | -1.00% | 97,986 |
| Jan 30, 2026 | 15.07 | 15.19 | 14.67 | 14.95 | 14.86 | -1.77% | 85,755 |
| Jan 29, 2026 | 14.97 | 15.34 | 14.72 | 15.22 | 15.13 | 2.22% | 89,142 |
| Jan 28, 2026 | 15.00 | 15.01 | 14.76 | 14.89 | 14.80 | -0.40% | 101,038 |
| Jan 27, 2026 | 15.00 | 15.11 | 14.81 | 14.95 | 14.86 | -0.66% | 84,888 |
| Jan 26, 2026 | 15.34 | 15.40 | 14.96 | 15.05 | 14.96 | -0.59% | 70,608 |
| Jan 23, 2026 | 15.29 | 15.49 | 15.13 | 15.14 | 15.05 | -0.59% | 88,382 |
| Jan 22, 2026 | 15.52 | 15.74 | 15.23 | 15.23 | 15.14 | -1.17% | 124,234 |
| Jan 21, 2026 | 15.58 | 15.79 | 14.81 | 15.41 | 15.32 | -2.16% | 239,687 |
| Jan 20, 2026 | 15.53 | 15.92 | 15.51 | 15.75 | 15.65 | 0.96% | 154,259 |
| Jan 16, 2026 | 16.06 | 16.06 | 15.51 | 15.60 | 15.50 | -2.01% | 130,681 |
| Jan 15, 2026 | 15.82 | 16.12 | 15.62 | 15.92 | 15.82 | -0.13% | 140,307 |
| Jan 14, 2026 | 15.77 | 16.08 | 15.64 | 15.94 | 15.84 | 1.79% | 208,037 |
| Jan 13, 2026 | 15.44 | 15.83 | 15.36 | 15.66 | 15.56 | 2.29% | 69,205 |
| Jan 12, 2026 | 15.12 | 15.40 | 14.94 | 15.31 | 15.22 | 1.19% | 103,040 |
| Jan 9, 2026 | 14.98 | 15.31 | 14.87 | 15.13 | 15.04 | 0.80% | 71,173 |
| Jan 8, 2026 | 14.67 | 15.20 | 14.66 | 15.01 | 14.92 | 2.46% | 86,099 |
| Jan 7, 2026 | 15.39 | 15.39 | 14.52 | 14.65 | 14.56 | -4.12% | 124,715 |
| Jan 6, 2026 | 14.64 | 15.40 | 14.60 | 15.28 | 15.19 | 4.59% | 192,774 |
| Jan 5, 2026 | 14.83 | 15.05 | 14.29 | 14.61 | 14.52 | -0.54% | 167,382 |
| Jan 2, 2026 | 14.48 | 14.73 | 14.19 | 14.69 | 14.60 | 2.23% | 151,961 |
| Dec 31, 2025 | 14.30 | 14.40 | 14.21 | 14.37 | 14.28 | 0.56% | 100,574 |
| Dec 30, 2025 | 14.12 | 14.37 | 14.12 | 14.29 | 14.20 | 1.13% | 107,823 |
| Dec 29, 2025 | 13.70 | 14.28 | 13.70 | 14.13 | 14.04 | 2.39% | 121,589 |
| Dec 26, 2025 | 13.77 | 13.88 | 13.64 | 13.80 | 13.72 | -0.22% | 64,698 |
| Dec 24, 2025 | 13.59 | 13.93 | 13.55 | 13.83 | 13.75 | 1.47% | 61,544 |
| Dec 23, 2025 | 13.90 | 14.11 | 13.61 | 13.63 | 13.55 | -1.59% | 117,517 |
| Dec 22, 2025 | 13.24 | 14.03 | 13.24 | 13.85 | 13.77 | 5.81% | 236,610 |
| Dec 19, 2025 | 13.92 | 14.06 | 12.46 | 13.09 | 13.01 | -5.28% | 419,226 |
| Dec 18, 2025 | 14.00 | 14.06 | 13.72 | 13.82 | 13.74 | -1.07% | 170,636 |
| Dec 17, 2025 | 14.03 | 14.44 | 13.85 | 13.97 | 13.88 | 0.22% | 203,387 |
| Dec 16, 2025 | 13.77 | 13.95 | 13.56 | 13.94 | 13.86 | 0.80% | 165,912 |
| Dec 15, 2025 | 13.84 | 13.88 | 13.61 | 13.83 | 13.75 | 0.66% | 236,033 |
| Dec 12, 2025 | 13.94 | 13.94 | 13.54 | 13.74 | 13.66 | -1.01% | 98,610 |
| Dec 11, 2025 | 13.93 | 13.95 | 13.70 | 13.88 | 13.80 | -0.43% | 167,765 |
| Dec 10, 2025 | 13.67 | 14.07 | 13.36 | 13.94 | 13.86 | 2.42% | 250,081 |
| Dec 9, 2025 | 13.79 | 13.82 | 13.56 | 13.61 | 13.53 | -0.58% | 113,422 |
| Dec 8, 2025 | 14.12 | 14.13 | 13.60 | 13.69 | 13.61 | -2.77% | 122,381 |
| Dec 5, 2025 | 14.41 | 14.47 | 14.01 | 14.08 | 13.99 | -0.98% | 102,244 |
| Dec 4, 2025 | 14.37 | 14.57 | 14.20 | 14.22 | 14.13 | -1.39% | 98,471 |
| Dec 3, 2025 | 14.17 | 14.50 | 14.17 | 14.42 | 14.33 | 1.62% | 136,751 |