U.S. markets close in 6 hours 23 minutes

North American Construction Group Ltd. (NOA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.61-0.02 (-0.07%)
A partir del 09:31AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202421.5220.6120.6120.6120.611,484
02 may 202421.5221.6020.0820.6320.63136,300
01 may 202421.1321.3620.8321.1221.1258,700
30 abr 202422.0222.0220.9321.1021.1095,900
29 abr 202421.9922.1621.8122.1522.1537,800
26 abr 202421.8422.0921.7022.0722.0736,300
25 abr 202421.1721.8321.1321.7921.7965,300
24 abr 202421.3521.5121.2621.4221.4239,200
23 abr 202421.0121.3820.8721.3521.3571,000
22 abr 202420.7321.0320.3720.9420.9470,400
19 abr 202420.6220.8120.3620.5420.5490,800
18 abr 202421.3721.7220.6020.6520.6568,700
17 abr 202421.0821.0820.5420.7920.7949,800
16 abr 202420.9020.9620.5220.9120.91103,400
15 abr 202421.1621.4720.8320.9120.9185,700
12 abr 202421.7621.7620.9121.0521.0580,300
11 abr 202422.1422.1421.5321.8021.8060,700
10 abr 202422.1822.2521.7522.0022.0060,000
09 abr 202422.6622.6622.1222.2122.2149,700
08 abr 202422.8122.8522.1222.6622.6670,500
05 abr 202423.2723.2722.6922.7422.7463,400
04 abr 202423.5923.7123.1423.1623.1641,900
03 abr 202423.1923.5922.9623.4023.4051,900
02 abr 202422.5123.1322.4423.0423.0488,200
01 abr 202422.2722.5922.0522.5322.5385,100
28 mar 202422.7322.7922.2622.2822.2855,100
27 mar 202422.0322.6521.8722.6222.6238,700
26 mar 202422.6922.7122.0122.0622.0644,800
25 mar 202422.4122.9122.4122.6822.6869,200
22 mar 202423.0623.0622.3822.5122.5179,100
21 mar 202422.9123.1722.8222.9022.9062,600
20 mar 202423.5423.5422.8522.9122.91102,000
19 mar 202423.0923.7522.8923.5423.5473,800
18 mar 202423.0823.2922.9823.0623.0654,800
15 mar 202423.1323.5722.9023.1123.11115,600
14 mar 202424.5324.8022.9223.1323.13301,900
13 mar 202425.2125.9225.2125.3825.38118,200
12 mar 202425.4425.4424.9425.1725.1770,700
11 mar 202425.2825.3324.8025.3125.3156,500
08 mar 202425.3225.3224.7225.1725.1756,800
07 mar 202424.9425.2424.8525.1325.1348,300
07 mar 20240.074 Dividendo
06 mar 202424.9325.3524.6624.7924.7260,800
05 mar 202425.3525.3524.5924.6124.5439,400
04 mar 202425.4225.4225.1025.2525.1744,300
01 mar 202425.2125.5624.9125.3525.2773,400
29 feb 202425.0825.1824.9125.0324.9637,500
28 feb 202425.0325.1224.6724.9424.8747,200
27 feb 202425.0025.1524.8925.1025.0343,400
26 feb 202424.6925.0724.4224.9924.9234,000
23 feb 202424.4224.9324.3324.6924.6250,400
22 feb 202424.3224.6324.2524.5524.4853,000
21 feb 202424.0724.3524.0524.2224.1525,600
20 feb 202424.3724.3723.7024.0223.9543,000
16 feb 202424.3324.4824.0224.3624.2957,300
15 feb 202424.1524.5024.0024.4424.3777,900
14 feb 202423.6924.0223.3623.8623.7947,600
13 feb 202423.6323.6323.1823.4923.42109,800
12 feb 202423.6023.7523.4623.7223.6560,200
09 feb 202423.5023.6723.2523.6023.5358,800
08 feb 202422.2723.4122.2723.3823.3156,600
07 feb 202422.5922.6322.1822.3022.2340,400
06 feb 202421.9322.8021.7322.4422.37120,000
05 feb 202422.3122.4122.0322.0722.0060,200
02 feb 202422.7422.7422.2322.4222.3545,100
01 feb 202423.0223.5522.5722.6322.5689,200
31 ene 202423.8724.6722.9522.9922.9298,700
30 ene 202423.4823.7823.4323.7823.7156,100
29 ene 202423.7723.7823.5023.7023.6365,600
26 ene 202423.5323.9323.4423.9123.8486,700
25 ene 202423.9323.9522.9223.3723.30109,900
24 ene 202423.4523.7423.2423.4723.4065,000
23 ene 202423.3323.4623.3023.3823.3138,100
22 ene 202423.5023.7323.3223.4323.3676,300
19 ene 202422.8823.3222.6423.2523.1860,900
18 ene 202422.4922.8822.1222.8022.7350,500
17 ene 202421.5722.4421.5622.4422.3794,800
16 ene 202421.7021.8221.3421.7321.6733,900
12 ene 202421.7922.0021.6321.6821.6250,300
11 ene 202421.0321.6120.8721.5121.4550,000
10 ene 202420.6120.9920.6120.8920.8327,500
09 ene 202420.2921.0020.1320.7520.6969,600
08 ene 202420.7620.7620.1020.2920.2358,200
05 ene 202420.5920.9320.5920.8320.7730,100
04 ene 202421.2221.3420.4520.6520.5944,000
03 ene 202420.9521.1320.5621.0821.0256,200
02 ene 202420.8821.0620.8320.9020.8449,800
29 dic 202320.8021.1220.6720.8520.7932,800
28 dic 202321.1521.1520.8320.8820.8235,100
27 dic 202321.4021.6021.2021.2421.1823,800
26 dic 202321.4121.5221.0621.3021.2451,000
22 dic 202321.2421.6821.0421.1721.1149,900
21 dic 202320.7321.1320.7321.0320.9740,700
20 dic 202321.1521.2420.5020.5520.4970,900
19 dic 202320.5621.2320.4921.0520.99120,200
18 dic 202320.4820.9420.3120.4420.3872,400
15 dic 202320.6220.6420.1520.4820.4239,500
14 dic 202320.2820.8020.2820.7520.6938,900
13 dic 202319.6820.0419.5920.0019.9453,200
12 dic 202319.8419.8419.5419.7419.6834,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...