NYSE:NOA

North American Construction Group Price History

$15.01
+0.03 (+0.20 %)
(As of 09/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$14.70
▼
$15.26
50-Day Range
$13.08
▼
$15.49
52-Week Range
$6.00
▼
$17.30
Volume84,382 shs
Average Volume65,080 shs
Market Capitalization$450.33 million
P/E Ratio15.32
Dividend Yield0.87%
Beta1.48

North American Construction Group (NYSE:NOA) Price Performance

5 Day
Performance
+10.45%

1 Month
Performance
+10.77%

3 Month
Performance
+4.31%

Year-To-Date
Performance
+51.92%

1 Year
Performance
+111.11%

North American Construction Group (NYSE:NOA) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$14.98$15.01
+0.20%		$15.26$14.7084,382 shs$450.33 million
09/14/2021$14.10$14.98
+6.24%		$15.50$14.27155,786 shs$449.43 million
09/13/2021$13.59$14.10
+3.75%		$14.15$13.5628,745 shs$423.03 million
09/10/2021$13.82$13.59
-1.66%		$14.06$13.5320,231 shs$407.73 million
09/09/2021$13.97$13.82
-1.07%		$14.21$13.6917,286 shs$414.63 million
09/08/2021$14.30$13.97
-2.31%		$14.43$13.9621,947 shs$419.13 million
09/07/2021$14.46$14.30
-1.11%		$14.60$14.2634,162 shs$429.03 million
09/06/2021$14.46$14.46$14.50$14.3033,689 shs$433.83 million
09/03/2021$14.40$14.46
+0.42%		$14.50$14.3033,689 shs$433.83 million
09/02/2021$14.30$14.40
+0.70%		$14.59$14.3224,386 shs$432.03 million
09/01/2021$14.33$14.30
-0.21%		$14.46$14.2120,433 shs$429.03 million
08/31/2021$14.19$14.33
+0.99%		$14.40$14.0018,102 shs$429.93 million
08/30/2021$14.14$14.19
+0.35%		$14.31$14.1316,018 shs$425.73 million
08/27/2021$13.66$14.14
+3.51%		$14.14$13.6713,752 shs$424.23 million
08/26/2021$13.97$13.66
-2.22%		$14.03$13.5428,052 shs$409.83 million
08/25/2021$13.90$13.97
+0.50%		$14.17$13.7427,252 shs$419.13 million
08/24/2021$13.68$13.90
+1.61%		$13.98$13.5024,589 shs$417.03 million
08/23/2021$13.17$13.68
+3.87%		$13.73$13.3931,518 shs$410.43 million
08/20/2021$13.08$13.17
+0.69%		$13.19$13.0175,783 shs$395.13 million
08/19/2021$13.18$13.08
-0.76%		$13.18$12.7066,799 shs$392.43 million
08/18/2021$13.30$13.18
-0.90%		$13.37$13.1763,767 shs$395.43 million
08/17/2021$13.55$13.30
-1.85%		$13.62$13.1340,775 shs$399.03 million
08/16/2021$13.87$13.55
-2.31%		$13.68$13.4423,140 shs$406.53 million
08/13/2021$14.10$13.87
-1.63%		$14.39$13.8426,873 shs$416.13 million
08/12/2021$14.23$14.10
-0.91%		$14.25$13.9760,966 shs$423.03 million
08/11/2021$14.38$14.23
-1.04%		$14.43$14.0353,385 shs$426.93 million
08/10/2021$13.84$14.38
+3.90%		$14.50$13.8527,644 shs$431.43 million
08/09/2021$14.45$13.84
-4.22%		$14.29$13.7848,477 shs$415.23 million
08/06/2021$14.55$14.45
-0.69%		$14.76$14.4125,084 shs$433.53 million
08/05/2021$14.17$14.55
+2.68%		$14.77$14.2230,273 shs$436.53 million
08/04/2021$14.65$14.17
-3.28%		$14.57$14.0132,556 shs$425.13 million
08/03/2021$14.81$14.65
-1.08%		$14.85$14.4171,340 shs$439.53 million
08/02/2021$14.98$14.81
-1.13%		$15.10$14.5422,292 shs$444.33 million
07/30/2021$14.90$14.98
+0.54%		$15.00$14.3738,664 shs$449.43 million
07/29/2021$14.95$14.90
-0.33%		$15.59$14.7852,581 shs$447.03 million
07/28/2021$15.13$14.95
-1.19%		$15.31$14.7947,834 shs$447.27 million
07/27/2021$15.21$15.13
-0.53%		$15.49$14.9287,420 shs$452.66 million
07/26/2021$15.47$15.21
-1.68%		$15.61$14.9376,687 shs$455.05 million
07/23/2021$15.49$15.47
-0.13%		$15.54$14.51105,368 shs$462.83 million
07/22/2021$13.94$15.49
+11.12%		$15.70$13.92108,204 shs$463.43 million
07/21/2021$13.89$13.94
+0.36%		$14.35$13.9157,357 shs$417.06 million
07/20/2021$13.50$13.89
+2.89%		$13.93$13.4551,506 shs$415.56 million
07/19/2021$13.60$13.50
-0.74%		$13.53$12.8794,471 shs$403.89 million
07/16/2021$13.94$13.60
-2.44%		$14.08$13.5731,523 shs$406.89 million
07/15/2021$14.21$13.94
-1.90%		$14.14$13.8344,759 shs$417.06 million
07/14/2021$14.43$14.21
-1.52%		$14.66$14.1336,261 shs$425.14 million
07/13/2021$14.61$14.43
-1.23%		$14.59$14.2630,721 shs$431.72 million
07/12/2021$14.80$14.61
-1.28%		$14.85$14.5325,303 shs$437.10 million
07/09/2021$14.65$14.80
+1.02%		$14.95$14.5735,383 shs$442.82 million
07/08/2021$14.57$14.65
+0.55%		$14.78$14.1052,273 shs$438.30 million
07/07/2021$14.85$14.57
-1.89%		$14.98$14.3466,436 shs$435.83 million
07/06/2021$15.54$14.85
-4.44%		$15.53$14.7257,450 shs$464.80 million
07/05/2021$15.54$15.54$15.69$15.1357,910 shs$464.85 million
07/02/2021$15.16$15.54
+2.51%		$15.69$15.1357,910 shs$464.80 million
07/01/2021$15.18$15.16
-0.13%		N/AN/A59,717 shs$453.48 million
06/30/2021$15.46$15.18
-1.81%		N/AN/A107,043 shs$454.08 million
06/29/2021$16.12$15.46
-4.09%		N/AN/A78,252 shs$462.46 million
06/28/2021$16.56$16.12
-2.66%		N/AN/A74,731 shs$482.20 million
06/25/2021$16.98$16.56
-2.47%		N/AN/A73,456 shs$495.36 million
06/24/2021$16.68$16.98
+1.80%		N/AN/A98,360 shs$498.95 million
06/23/2021$16.57$16.68
+0.66%		N/AN/A65,862 shs$498.95 million
06/22/2021$16.04$16.57
+3.30%		N/AN/A136,066 shs$495.66 million
06/21/2021$14.12$16.04
+13.60%		N/AN/A175,995 shs$479.81 million
06/18/2021$13.62$14.12
+3.67%		N/AN/A254,914 shs$422.37 million
06/17/2021$14.39$13.62
-5.35%		N/AN/A55,325 shs$407.42 million
06/16/2021$14.80$14.39
-2.77%		N/AN/A45,923 shs$430.45 million
06/15/2021$14.61$14.80
+1.30%		N/AN/A30,919 shs$442.71 million
This page was last updated on 9/16/2021 by MarketBeat.com Staff

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.