North American Constructi... (NOA)
NYSE: NOA
· Real-Time Price · USD
13.61
-0.10 (-0.73%)
At close: Sep 11, 2025, 10:40 AM
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.44 | 13.77 | 13.43 | 13.71 | 13.71 | 2.62% | 82,029 |
| Sep 9, 2025 | 13.41 | 13.59 | 13.35 | 13.36 | 13.36 | -0.89% | 201,700 |
| Sep 8, 2025 | 13.32 | 13.48 | 13.10 | 13.48 | 13.48 | 0.82% | 96,213 |
| Sep 5, 2025 | 13.39 | 13.59 | 13.21 | 13.37 | 13.37 | -0.74% | 111,100 |
| Sep 4, 2025 | 13.32 | 13.50 | 13.29 | 13.47 | 13.47 | 0.75% | 95,944 |
| Sep 3, 2025 | 13.50 | 13.62 | 13.33 | 13.37 | 13.37 | -2.05% | 116,500 |
| Sep 2, 2025 | 13.52 | 13.68 | 13.33 | 13.65 | 13.65 | -0.15% | 133,200 |
| Aug 29, 2025 | 13.57 | 13.71 | 13.46 | 13.67 | 13.67 | 0.44% | 87,527 |
| Aug 28, 2025 | 13.58 | 13.67 | 13.40 | 13.61 | 13.52 | 1.26% | 56,728 |
| Aug 27, 2025 | 13.10 | 13.49 | 13.10 | 13.44 | 13.35 | 2.21% | 53,600 |
| Aug 26, 2025 | 13.05 | 13.28 | 13.05 | 13.15 | 13.07 | 0.61% | 99,360 |
| Aug 25, 2025 | 13.49 | 13.49 | 13.07 | 13.07 | 12.99 | -3.61% | 71,717 |
| Aug 22, 2025 | 13.22 | 13.76 | 13.22 | 13.56 | 13.47 | 1.88% | 177,300 |
| Aug 21, 2025 | 12.90 | 13.37 | 12.90 | 13.31 | 13.22 | 2.54% | 233,000 |
| Aug 20, 2025 | 12.45 | 13.10 | 12.28 | 12.98 | 12.90 | 4.93% | 241,759 |
| Aug 19, 2025 | 12.43 | 12.58 | 12.24 | 12.37 | 12.29 | -1.04% | 406,900 |
| Aug 18, 2025 | 12.29 | 12.71 | 12.12 | 12.50 | 12.42 | 1.54% | 365,884 |
| Aug 15, 2025 | 12.80 | 12.81 | 12.23 | 12.31 | 12.23 | -4.57% | 269,276 |
| Aug 14, 2025 | 13.60 | 13.80 | 12.39 | 12.90 | 12.82 | -22.94% | 998,533 |
| Aug 13, 2025 | 16.22 | 16.80 | 16.22 | 16.74 | 16.63 | 1.58% | 153,000 |