Breaking News Bar

Business News and Information

North American Energy Partners (NY: NOA )

6.490 USD -0.150 (-2.26%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 6.570 6.590 6.460 6.490 59,300 -0.15(-2.26%)
Sep 24, 2020 6.670 6.720 6.510 6.640 54,401 -0.05(-0.75%)
Sep 23, 2020 6.900 6.910 6.640 6.690 48,442 -0.22(-3.18%)
Sep 22, 2020 6.970 7.140 6.850 6.910 112,834 +0.02(+0.29%)
Sep 21, 2020 7.000 7.020 6.620 6.890 81,676 -0.14(-1.99%)
Sep 18, 2020 7.050 7.230 6.930 7.030 99,600 -0.14(-1.95%)
Sep 17, 2020 7.080 7.170 6.931 7.170 55,542 +0.06(+0.84%)
Sep 16, 2020 7.040 7.230 6.900 7.110 49,339 +0.09(+1.28%)
Sep 15, 2020 6.970 7.090 6.890 7.020 41,115 +0.08(+1.15%)
Sep 14, 2020 6.680 7.020 6.630 6.940 61,185 +0.26(+3.89%)
Sep 11, 2020 6.700 6.790 6.600 6.680 86,600 -0.02(-0.30%)
Sep 10, 2020 6.860 6.860 6.700 6.700 40,942 -0.12(-1.76%)
Sep 09, 2020 6.800 6.890 6.780 6.820 47,138 -0.01(-0.15%)
Sep 08, 2020 6.920 6.920 6.640 6.830 89,573 -0.15(-2.15%)
Sep 04, 2020 7.040 7.040 6.820 6.980 104,200 +0.01(+0.14%)
Sep 03, 2020 7.100 7.230 6.920 6.970 92,190 -0.14(-1.97%)
Sep 02, 2020 7.070 7.200 6.980 7.110 71,855 +0.00(+0.00%)
Sep 01, 2020 7.090 7.160 7.000 7.110 62,000 -0.02(-0.28%)
Aug 31, 2020 7.240 7.273 7.060 7.130 68,125 -0.09(-1.25%)
Aug 28, 2020 7.270 7.270 7.150 7.220 46,700 +0.03(+0.42%)
Aug 27, 2020 7.230 7.270 7.100 7.190 74,406 -0.02(-0.28%)
Aug 26, 2020 7.250 7.290 7.180 7.210 56,439 +0.00(+0.00%)
Aug 25, 2020 7.300 7.360 7.130 7.210 54,411 -0.03(-0.41%)
Aug 24, 2020 7.330 7.530 7.180 7.240 165,540 -0.05(-0.69%)
Aug 21, 2020 7.440 7.450 7.210 7.290 62,600 -0.16(-2.15%)
Aug 20, 2020 7.590 7.600 7.360 7.450 100,691 -0.27(-3.50%)
Aug 19, 2020 7.700 7.850 7.670 7.720 54,405 -0.01(-0.13%)
Aug 18, 2020 7.800 7.800 7.560 7.730 73,670 +0.01(+0.13%)
Aug 17, 2020 7.500 7.720 7.400 7.720 191,546 +0.10(+1.31%)
Aug 14, 2020 7.890 7.910 7.490 7.620 142,400 -0.23(-2.93%)
Aug 13, 2020 7.890 8.060 7.640 7.850 258,880 +0.12(+1.55%)
Aug 12, 2020 7.230 7.780 7.010 7.730 248,316 +0.60(+8.42%)
Aug 11, 2020 7.040 7.240 7.000 7.130 112,989 +0.20(+2.89%)
Aug 10, 2020 6.870 7.090 6.770 6.930 113,800 +0.11(+1.61%)
Aug 07, 2020 6.780 6.890 6.670 6.820 94,100 +0.00(+0.00%)
Aug 06, 2020 7.180 7.190 6.780 6.820 128,369 -0.30(-4.21%)
Aug 05, 2020 7.150 7.410 7.000 7.120 220,441 +0.22(+3.19%)
Aug 04, 2020 6.510 6.910 6.430 6.900 190,935 +0.45(+6.98%)
Aug 03, 2020 6.350 6.590 6.330 6.450 71,696 +0.15(+2.38%)
Jul 31, 2020 6.180 6.300 6.080 6.300 108,400 +0.15(+2.44%)
Jul 30, 2020 6.000 6.280 5.790 6.150 82,141 +0.18(+3.02%)
Jul 29, 2020 5.800 6.000 5.800 5.970 43,974 +0.15(+2.58%)
Jul 28, 2020 5.820 5.970 5.780 5.820 59,145 +0.04(+0.69%)
Jul 27, 2020 5.770 5.900 5.680 5.780 39,828 +0.02(+0.35%)
Jul 24, 2020 5.840 5.880 5.740 5.760 47,200 -0.13(-2.21%)
Jul 23, 2020 5.920 5.960 5.790 5.890 50,084 +0.00(+0.00%)
Jul 22, 2020 5.940 5.970 5.810 5.890 74,538 -0.01(-0.17%)
Jul 21, 2020 5.590 5.950 5.590 5.900 73,697 +0.32(+5.73%)
Jul 20, 2020 5.680 5.730 5.580 5.580 39,509 -0.13(-2.28%)
Jul 17, 2020 5.750 5.910 5.660 5.710 73,700 -0.06(-1.04%)
Jul 16, 2020 5.790 5.940 5.770 5.770 33,635 -0.13(-2.20%)
Jul 15, 2020 5.950 6.090 5.900 5.900 67,200 +0.04(+0.68%)
Jul 14, 2020 5.740 5.890 5.720 5.860 59,075 +0.03(+0.51%)
Jul 13, 2020 5.700 5.950 5.700 5.830 55,595 +0.16(+2.82%)
Jul 10, 2020 5.740 5.830 5.610 5.670 74,300 -0.11(-1.90%)
Jul 09, 2020 6.100 6.100 5.750 5.780 79,494 -0.28(-4.62%)
Jul 08, 2020 6.250 6.300 6.050 6.060 61,839 -0.18(-2.88%)
Jul 07, 2020 6.360 6.360 6.210 6.240 55,606 -0.21(-3.26%)
Jul 06, 2020 6.250 6.510 6.240 6.450 68,919 +0.24(+3.86%)
Jul 02, 2020 6.240 6.460 6.160 6.210 60,700 +0.07(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear