Italia markets closed

North American Construction Group Ltd. (NOA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,25+0,31 (+1,48%)
In data: 01:58PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202421,0121,3220,8621,2521,2544.117
22 apr 202420,7321,0320,3720,9420,9470.400
19 apr 202420,6220,8120,3620,5420,5490.800
18 apr 202421,3721,7220,6020,6520,6568.700
17 apr 202421,0821,0820,5420,7920,7949.800
16 apr 202420,9020,9620,5220,9120,91103.400
15 apr 202421,1621,4720,8320,9120,9185.700
12 apr 202421,7621,7620,9121,0521,0580.300
11 apr 202422,1422,1421,5321,8021,8060.700
10 apr 202422,1822,2521,7522,0022,0060.000
09 apr 202422,6622,6622,1222,2122,2149.700
08 apr 202422,8122,8522,1222,6622,6670.500
05 apr 202423,2723,2722,6922,7422,7463.400
04 apr 202423,5923,7123,1423,1623,1641.900
03 apr 202423,1923,5922,9623,4023,4051.900
02 apr 202422,5123,1322,4423,0423,0488.200
01 apr 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 gen 202423,8724,6722,9522,9922,9298.700
30 gen 202423,4823,7823,4323,7823,7156.100
29 gen 202423,7723,7823,5023,7023,6365.600
26 gen 202423,5323,9323,4423,9123,8486.700
25 gen 202423,9323,9522,9223,3723,30109.900
24 gen 202423,4523,7423,2423,4723,4065.000
23 gen 202423,3323,4623,3023,3823,3138.100
22 gen 202423,5023,7323,3223,4323,3676.300
19 gen 202422,8823,3222,6423,2523,1860.900
18 gen 202422,4922,8822,1222,8022,7350.500
17 gen 202421,5722,4421,5622,4422,3794.800
16 gen 202421,7021,8221,3421,7321,6733.900
12 gen 202421,7922,0021,6321,6821,6250.300
11 gen 202421,0321,6120,8721,5121,4550.000
10 gen 202420,6120,9920,6120,8920,8327.500
09 gen 202420,2921,0020,1320,7520,6969.600
08 gen 202420,7620,7620,1020,2920,2358.200
05 gen 202420,5920,9320,5920,8320,7730.100
04 gen 202421,2221,3420,4520,6520,5944.000
03 gen 202420,9521,1320,5621,0821,0256.200
02 gen 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
11 dic 202320,1220,2419,7819,8519,7963.500
08 dic 202320,1220,5420,0420,1520,0929.700
07 dic 202319,9120,0619,8720,0019,9428.500
06 dic 202320,1020,2619,8719,9119,8555.200
05 dic 202320,0520,1920,0020,0419,9848.100
04 dic 202320,4720,5920,0420,1620,1026.500
01 dic 202320,6020,8320,4120,5520,4955.400
30 nov 202320,3820,8420,3220,6020,5482.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...