Get the Stockscreener App
18.70
0.43%
-0.08
After Hours:
18.71
0.01
+0.05%
North American Construction Group Ltd Stock (NOA) Price History
The historical daily chart and data for North American Construction Group Ltd stock (NOA), show that the latest closing stock price as of September 30, 2024, is $18.70.
- North American Construction Group Ltd all-time high stock price is $26.30, occurred on July 27, 2023.
- The lowest North American Construction Group Ltd stock price recorded was $1.39 on February 11, 2016. Since then, North American Construction Group Ltd's stock price has risen over 1,245% to $18.70 now.
- The 52-week high stock price for NOA is $25.92, representing a 38.61% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for NOA is $17.16, indicating a -8.25% decrease from the current share price, occurred on August 05, 2024.
- The closing price of North American Construction Group Ltd (NOA) stock in the beginning of 2023 was $15.09. The stock closed the year at $13.37, a loss of over -11.40% for the year.
The table below shows more information about NOA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.98 | $18.57 | $0.405 | 34,594.0 | -0.43% |
| Sep 27, 2024 | $18.91 | $18.40 | $0.51 | 34,622.0 | +2.34% |
| Sep 26, 2024 | $18.64 | $18.11 | $0.53 | 54,186.0 | -0.81% |
| Sep 25, 2024 | $19.11 | $18.48 | $0.625 | 33,900.0 | -3.90% |
| Sep 24, 2024 | $19.35 | $18.96 | $0.39 | 45,730.0 | +2.12% |
| Sep 23, 2024 | $19.14 | $18.74 | $0.40 | 28,831.0 | +0.37% |
| Sep 20, 2024 | $18.88 | $18.41 | $0.47 | 36,374.0 | +0.54% |
| Sep 19, 2024 | $18.94 | $18.64 | $0.30 | 24,957.0 | +1.41% |
| Sep 18, 2024 | $18.93 | $18.41 | $0.52 | 36,568.0 | -1.39% |
| Sep 17, 2024 | $18.81 | $18.21 | $0.60 | 41,269.0 | +1.69% |
| Sep 16, 2024 | $18.43 | $18.15 | $0.2832 | 39,452.0 | +0.99% |
| Sep 13, 2024 | $18.30 | $18.14 | $0.16 | 38,682.0 | +0.44% |
| Sep 12, 2024 | $18.24 | $17.89 | $0.345 | 34,654.0 | +0.61% |
| Sep 11, 2024 | $18.05 | $17.55 | $0.50 | 34,717.0 | +0.61% |
| Sep 10, 2024 | $18.23 | $17.66 | $0.5699 | 69,935.0 | -1.11% |
| Sep 09, 2024 | $18.51 | $17.95 | $0.56 | 61,783.0 | +0.22% |
| Sep 06, 2024 | $19.22 | $17.89 | $1.33 | 82,800.0 | -5.74% |
| Sep 05, 2024 | $19.45 | $19.02 | $0.43 | 63,371.0 | -1.08% |
| Sep 04, 2024 | $19.52 | $19.08 | $0.44 | 24,123.0 | +1.10% |
North American Construction Group Ltd Stock (NOA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of North American Construction Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of North American Construction Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
North American Construction Group Ltd Stock (NOA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $19.69 | $17.55 | $2.14 | 921,604.0 | -5.27% |
| Aug, 2024 | $20.34 | $17.16 | $3.18 | 2,043,299.0 | -1.10% |
| Jul, 2024 | $20.20 | $18.97 | $1.23 | 1,541,547.0 | +3.53% |
| Jun, 2024 | $21.21 | $18.92 | $2.29 | 1,068,711.0 | -9.27% |
| May, 2024 | $21.61 | $19.54 | $2.07 | 1,357,093.0 | +0.71% |
| Apr, 2024 | $23.71 | $20.36 | $3.35 | 1,463,298.0 | -5.30% |
| Mar, 2024 | $25.92 | $21.87 | $4.05 | 1,564,422.0 | -10.99% |
| Feb, 2024 | $25.18 | $21.73 | $3.45 | 1,156,724.0 | +8.87% |
| Jan, 2024 | $24.67 | $20.10 | $4.57 | 1,267,214.0 | +10.26% |
North American Construction Group Ltd Stock (NOA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.68 | $19.54 | $2.14 | 950,822.0 | +1.21% |
| Nov, 2023 | $21.60 | $18.94 | $2.66 | 1,145,740.0 | -0.05% |
| Oct, 2023 | $22.71 | $20.29 | $2.42 | 1,114,379.0 | -5.11% |
| Sep, 2023 | $25.09 | $21.31 | $3.78 | 941,313.0 | -12.10% |
| Aug, 2023 | $25.53 | $23.20 | $2.33 | 1,552,711.0 | +1.65% |
| Jul, 2023 | $26.30 | $18.30 | $8.00 | 2,190,255.0 | +27.08% |
| Jun, 2023 | $20.23 | $18.10 | $2.13 | 1,099,669.0 | +4.82% |
| May, 2023 | $19.70 | $18.02 | $1.68 | 1,192,524.0 | -5.19% |
| Apr, 2023 | $19.32 | $16.69 | $2.63 | 1,380,046.0 | +15.27% |
| Mar, 2023 | $18.00 | $15.32 | $2.68 | 1,553,526.0 | -0.65% |
| Feb, 2023 | $17.05 | $14.59 | $2.46 | 1,312,544.0 | +13.43% |
| Jan, 2023 | $14.92 | $12.64 | $2.28 | 1,009,543.0 | +10.85% |
North American Construction Group Ltd Stock (NOA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.73 | $12.48 | $1.25 | 605,373.0 | -0.82% |
| Nov, 2022 | $13.67 | $11.95 | $1.72 | 772,302.0 | +8.36% |
| Oct, 2022 | $13.75 | $9.69 | $4.06 | 656,206.0 | +29.99% |
| Sep, 2022 | $12.27 | $9.20 | $3.07 | 696,858.0 | -16.78% |
| Aug, 2022 | $12.34 | $10.85 | $1.49 | 936,618.0 | +3.23% |
| Jul, 2022 | $11.99 | $10.36 | $1.63 | 664,405.0 | +0.91% |
| Jun, 2022 | $13.90 | $10.72 | $3.18 | 924,387.0 | -17.37% |
| May, 2022 | $13.51 | $11.35 | $2.16 | 1,204,926.0 | +5.86% |
| Apr, 2022 | $15.27 | $12.42 | $2.85 | 1,009,944.0 | -12.60% |
| Mar, 2022 | $15.88 | $13.56 | $2.32 | 1,452,776.0 | -4.24% |
| Feb, 2022 | $16.12 | $14.13 | $1.99 | 783,313.0 | +5.09% |
| Jan, 2022 | $15.92 | $13.52 | $2.40 | 801,307.0 | -4.97% |
2.05%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):