U.S. Markets closed

North American Energy Partners Inc. (NOA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.05-0.05 (-1.22%)
At close: 4:02PM EDT
People also watch
WGNRNGSGLFGPRK
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.104.104.004.054.0524,700
Jun 22, 20174.104.204.004.104.1040,900
Jun 21, 20174.404.454.064.154.1568,900
Jun 20, 20174.354.454.304.404.408,800
Jun 19, 20174.454.554.304.354.3541,400
Jun 16, 20174.654.794.354.504.5043,200
Jun 15, 20174.554.704.554.604.6026,300
Jun 14, 20174.804.804.554.554.5515,800
Jun 13, 20174.804.904.754.804.8011,900
Jun 12, 20174.704.904.654.804.8035,400
Jun 09, 20174.754.854.754.804.808,100
Jun 08, 20174.704.854.704.754.7548,700
Jun 07, 20174.704.754.654.654.6519,000
Jun 06, 20174.454.754.454.704.7044,200
Jun 05, 20174.504.554.254.504.5083,800
Jun 05, 20170.015 Dividend
Jun 02, 20174.504.554.354.404.3982,700
Jun 01, 20174.604.654.474.504.48166,600
May 31, 20174.454.654.404.604.58145,100
May 30, 20174.604.604.404.504.4893,600
May 26, 20174.554.654.504.604.5864,000
May 25, 20174.704.714.504.554.5335,100
May 24, 20174.754.754.554.654.6354,900
May 23, 20174.754.804.654.704.6832,700
May 22, 20174.754.804.654.754.7337,000
May 19, 20174.704.904.604.854.8373,700
May 18, 20174.304.654.184.604.5866,800
May 17, 20174.454.454.254.404.3964,000
May 16, 20174.504.604.404.454.4330,300
May 15, 20174.504.704.384.504.48185,800
May 12, 20174.604.604.354.454.4397,900
May 11, 20174.704.754.554.604.5879,200
May 10, 20174.554.754.554.704.6859,000
May 09, 20174.654.704.504.604.5826,000
May 08, 20174.754.754.604.654.6334,400
May 05, 20174.554.834.544.754.73117,400
May 04, 20174.604.654.404.554.53128,500
May 03, 20174.554.754.554.604.58105,300
May 02, 20174.704.704.454.554.5366,000
May 01, 20174.754.784.604.704.68125,100
Apr 28, 20174.804.854.754.754.7399,100
Apr 27, 20174.754.904.704.804.7898,000
Apr 26, 20174.854.904.754.804.7851,200
Apr 25, 20174.954.954.854.904.8814,600
Apr 24, 20174.855.004.804.904.8865,100
Apr 21, 20175.005.104.854.854.8338,200
Apr 20, 20174.855.204.855.004.9897,300
Apr 19, 20175.055.154.854.904.8879,100
Apr 18, 20174.955.204.855.055.0373,800
Apr 17, 20175.055.054.704.954.93309,300
Apr 13, 20175.205.255.055.105.0851,500
Apr 12, 20175.305.305.055.205.1877,400
Apr 11, 20175.255.355.205.305.28101,100
Apr 10, 20175.255.355.155.205.1892,300
Apr 07, 20175.155.405.105.255.23151,000
Apr 06, 20175.105.255.005.155.13157,100
Apr 05, 20174.905.234.805.055.03291,900
Apr 04, 20174.754.954.654.904.88134,700
Apr 03, 20175.005.104.634.754.73224,200
Mar 31, 20174.855.004.754.954.9362,800
Mar 30, 20174.704.904.654.804.78148,600
Mar 29, 20174.454.704.454.654.6347,000
Mar 28, 20174.404.554.404.404.3949,600
Mar 27, 20174.354.454.254.404.39100,500
Mar 24, 20174.404.454.334.354.34107,300
Mar 23, 20174.454.504.354.404.39150,700
Mar 22, 20174.504.554.404.454.43201,200
Mar 21, 20174.704.754.454.504.48226,000
Mar 20, 20174.554.804.404.654.63155,400
Mar 17, 20174.504.704.454.504.48169,600
Mar 16, 20174.454.554.404.504.48110,700
Mar 15, 20174.454.604.354.504.48320,800
Mar 14, 20174.604.654.434.554.53131,100
Mar 13, 20174.704.804.604.654.63122,400
Mar 10, 20174.604.754.604.704.6895,800
Mar 09, 20174.604.804.524.704.68138,200
Mar 08, 20174.904.954.654.754.73130,400
Mar 07, 20174.854.974.854.904.8842,800
Mar 06, 20175.005.004.854.954.93129,500
Mar 03, 20174.855.004.855.004.9869,500
Mar 02, 20175.205.354.854.954.93165,400
Mar 02, 20170.015 Dividend
Mar 01, 20175.255.505.185.255.22136,500
Feb 28, 20175.255.355.155.355.32105,400
Feb 27, 20175.255.455.125.255.22121,700
Feb 24, 20175.555.555.205.355.32125,300
Feb 23, 20175.555.605.405.555.52132,300
Feb 22, 20175.305.555.205.555.52153,300
Feb 21, 20175.605.655.285.355.32325,500
Feb 17, 20175.655.655.455.505.4773,500
Feb 16, 20175.455.705.455.705.66187,400
Feb 15, 20175.405.505.355.455.4287,300
Feb 14, 20175.555.605.355.405.37102,000
Feb 13, 20175.555.605.355.555.52151,900
Feb 10, 20175.505.505.425.505.4773,000
Feb 09, 20175.405.555.355.405.3783,400
Feb 08, 20175.255.405.005.405.37109,100
Feb 07, 20175.505.505.155.255.22203,900
Feb 06, 20175.655.655.405.605.56168,700
Feb 03, 20175.355.655.305.655.61171,100
*Close price adjusted for dividends and splits.
Loading more data...