North American Constructi... (NOA)
NYSE: NOA
· Real-Time Price · USD
12.50
0.19 (1.54%)
At close: Aug 18, 2025, 3:59 PM
12.77
2.16%
Pre-market: Aug 19, 2025, 06:29 AM EDT
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.29 | 12.71 | 12.12 | 12.50 | 12.50 | 1.54% | 275,466 |
| Aug 15, 2025 | 12.80 | 12.81 | 12.23 | 12.31 | 12.31 | -4.57% | 269,276 |
| Aug 14, 2025 | 13.60 | 13.80 | 12.39 | 12.90 | 12.90 | -22.94% | 998,533 |
| Aug 13, 2025 | 16.22 | 16.80 | 16.22 | 16.74 | 16.74 | 1.58% | 153,000 |
| Aug 12, 2025 | 16.25 | 16.72 | 16.25 | 16.48 | 16.48 | 1.35% | 43,449 |
| Aug 11, 2025 | 16.38 | 16.40 | 16.19 | 16.26 | 16.26 | -0.85% | 54,300 |
| Aug 8, 2025 | 16.58 | 16.58 | 16.10 | 16.40 | 16.40 | 2.37% | 143,132 |
| Aug 7, 2025 | 15.61 | 16.69 | 15.55 | 16.02 | 16.02 | 5.39% | 159,400 |
| Aug 6, 2025 | 14.84 | 15.20 | 14.84 | 15.20 | 15.20 | 3.61% | 79,613 |
| Aug 5, 2025 | 14.74 | 15.05 | 14.62 | 14.67 | 14.67 | 0.62% | 275,300 |
| Aug 4, 2025 | 14.95 | 15.08 | 14.54 | 14.58 | 14.58 | -2.41% | 49,738 |
| Aug 1, 2025 | 14.94 | 14.94 | 14.61 | 14.94 | 14.94 | -0.60% | 64,600 |
| Jul 31, 2025 | 15.11 | 15.26 | 14.92 | 15.03 | 15.03 | -1.44% | 41,100 |
| Jul 30, 2025 | 15.66 | 15.66 | 15.13 | 15.25 | 15.25 | -2.37% | 44,751 |
| Jul 29, 2025 | 15.36 | 15.66 | 15.28 | 15.62 | 15.62 | 1.30% | 70,129 |
| Jul 28, 2025 | 15.48 | 15.59 | 15.41 | 15.42 | 15.42 | 0.19% | 47,830 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.36 | 15.39 | 15.39 | -2.78% | 37,700 |
| Jul 24, 2025 | 15.76 | 15.85 | 15.62 | 15.83 | 15.83 | 0.32% | 50,100 |
| Jul 23, 2025 | 15.36 | 15.80 | 15.36 | 15.78 | 15.78 | 2.94% | 83,200 |
| Jul 22, 2025 | 15.41 | 15.44 | 15.25 | 15.33 | 15.33 | -0.20% | 66,226 |