North American Constructi... (NOA)
NYSE: NOA
· Real-Time Price · USD
14.34
-0.20 (-1.38%)
At close: Oct 03, 2025, 3:59 PM
14.21
-0.91%
After-hours: Oct 03, 2025, 07:21 PM EDT
NOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.56 | 14.60 | 14.29 | 14.34 | 14.34 | -1.38% | 77,088 |
| Oct 2, 2025 | 14.57 | 14.63 | 14.24 | 14.54 | 14.54 | -0.48% | 106,939 |
| Oct 1, 2025 | 14.12 | 14.71 | 14.12 | 14.61 | 14.61 | 2.89% | 193,900 |
| Sep 30, 2025 | 13.98 | 14.26 | 13.93 | 14.20 | 14.20 | 0.64% | 126,822 |
| Sep 29, 2025 | 13.80 | 14.17 | 13.66 | 14.11 | 14.11 | 2.02% | 58,700 |
| Sep 26, 2025 | 13.87 | 13.98 | 13.75 | 13.83 | 13.83 | 0.51% | 57,918 |
| Sep 25, 2025 | 13.72 | 13.80 | 13.60 | 13.76 | 13.76 | -0.15% | 80,621 |
| Sep 24, 2025 | 13.67 | 13.86 | 13.56 | 13.78 | 13.78 | 1.40% | 116,500 |
| Sep 23, 2025 | 13.82 | 14.07 | 13.58 | 13.59 | 13.59 | -1.09% | 133,500 |
| Sep 22, 2025 | 13.40 | 13.79 | 13.37 | 13.74 | 13.74 | 1.63% | 85,100 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.47 | 13.52 | 13.52 | -1.53% | 68,521 |
| Sep 18, 2025 | 13.91 | 13.91 | 13.64 | 13.73 | 13.73 | -1.01% | 63,830 |
| Sep 17, 2025 | 13.97 | 14.23 | 13.82 | 13.87 | 13.87 | 0.07% | 106,040 |
| Sep 16, 2025 | 13.71 | 13.92 | 13.59 | 13.86 | 13.86 | 1.32% | 102,400 |
| Sep 15, 2025 | 13.66 | 13.81 | 13.50 | 13.68 | 13.68 | 0.07% | 76,200 |
| Sep 12, 2025 | 13.50 | 13.77 | 13.49 | 13.67 | 13.67 | 1.33% | 114,534 |
| Sep 11, 2025 | 13.60 | 13.72 | 13.46 | 13.49 | 13.49 | -1.60% | 97,333 |
| Sep 10, 2025 | 13.44 | 13.77 | 13.43 | 13.71 | 13.71 | 2.62% | 82,921 |
| 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 |
Page 1 of 136