NOA | NTH AMER CONSTR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

NTH AMER CONSTR (NOA)

NYSE

$12.20+$0.02 (+0.12%)

Price as of Oct 02, 2026 7:30 PM EDT

$336.2M
Market Cap
-12.93%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-8.21%

Low Price$11.95

High Price$13.68
3 Months
-5.05%

Low Price$11.95

High Price$15.21
1 Year
-12.93%

Low Price$11.95

High Price$16.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	12.15	12.29	11.99	12.18	+0.58%	97,170
10/01/2026	11.94	12.20	11.91	12.11	+0.67%	86,623
09/30/2026	11.95	12.10	11.93	12.03	+0.67%	96,969
09/29/2026	12.09	12.19	11.93	11.95	-1.73%	94,078
09/28/2026	12.32	12.37	12.10	12.16	-1.14%	86,335
09/25/2026	12.54	12.55	12.23	12.30	-1.52%	60,195
09/24/2026	12.50	12.66	12.37	12.49	-0.08%	103,299
09/23/2026	12.51	12.63	12.37	12.50	0.00%	150,901
09/22/2026	12.51	12.65	12.35	12.50	+0.24%	100,176
09/21/2026	12.82	12.82	12.44	12.47	-1.81%	84,792
09/18/2026	12.95	12.96	12.67	12.70	-1.47%	53,808
09/17/2026	12.99	13.18	12.78	12.89	+0.31%	60,029
09/16/2026	13.07	13.21	12.78	12.85	-2.06%	93,051
09/15/2026	12.92	13.21	12.92	13.12	+1.55%	85,138
09/14/2026	13.48	13.49	12.92	12.92	-4.23%	331,771
09/11/2026	13.61	13.61	13.40	13.49	-0.07%	100,631
09/10/2026	13.62	13.62	13.30	13.50	-1.32%	172,346
09/09/2026	13.65	13.74	13.16	13.68	+0.66%	57,545
09/08/2026	13.45	13.65	13.38	13.59	+1.80%	112,439
09/04/2026	13.44	13.46	13.26	13.35	-0.37%	54,080
09/03/2026	13.22	13.45	13.11	13.40	+0.98%	75,791
09/02/2026	13.12	13.33	13.12	13.27	+0.30%	34,870
09/01/2026	13.28	13.47	13.09	13.23	-1.19%	75,739
08/31/2026	13.16	13.48	13.16	13.39	+1.98%	66,515
08/28/2026	13.47	13.47	13.09	13.13	-2.40%	744,695
08/28/2026	$0.09 Dividend
08/27/2026	13.15	13.46	13.06	13.45	+1.73%	63,406
08/26/2026	13.21	13.27	13.10	13.22	-0.22%	56,243
08/25/2026	13.38	13.45	13.22	13.25	-0.52%	36,210
08/24/2026	13.80	13.86	13.25	13.32	-4.35%	55,268
08/21/2026	13.62	13.95	13.45	13.93	+3.39%	770,580
08/20/2026	13.46	13.80	13.32	13.47	-0.29%	51,325
08/19/2026	13.49	13.64	13.44	13.51	-0.37%	76,787
08/18/2026	13.81	13.88	13.48	13.56	-2.01%	99,227
08/17/2026	13.85	14.26	13.81	13.84	+0.58%	118,524
08/14/2026	14.40	14.40	13.62	13.76	-3.62%	107,090
08/13/2026	15.90	16.09	14.20	14.28	-6.02%	137,370
08/12/2026	15.29	15.37	15.09	15.19	-0.13%	121,390
08/12/2026	$0.23 Earnings
08/11/2026	14.38	15.33	14.38	15.21	+5.01%	94,440
08/10/2026	14.51	14.61	14.35	14.49	0.00%	38,285
08/07/2026	14.35	14.60	14.26	14.49	+0.48%	38,172
08/06/2026	14.14	14.62	14.14	14.42	+1.33%	107,721
08/05/2026	13.38	14.38	13.37	14.23	+5.92%	85,527
08/04/2026	13.43	13.53	13.35	13.43	+0.30%	45,423
08/03/2026	13.66	13.66	13.25	13.39	-0.88%	18,453
07/31/2026	13.47	13.59	13.24	13.51	+0.97%	57,626
07/30/2026	13.09	13.40	13.02	13.38	+2.28%	39,955
07/29/2026	13.65	13.65	13.09	13.09	-3.52%	64,556
07/28/2026	13.55	13.63	13.44	13.56	-1.52%	40,140
07/27/2026	13.82	14.29	13.66	13.77	-0.43%	35,419
07/24/2026	13.86	13.94	13.68	13.83	-0.22%	48,096
07/23/2026	13.87	14.03	13.74	13.86	-0.43%	41,199
07/22/2026	13.62	13.96	13.62	13.92	+3.09%	39,629
07/21/2026	13.26	13.56	13.23	13.50	+2.88%	60,617
07/20/2026	13.20	13.22	13.09	13.13	-0.38%	38,288
07/17/2026	13.19	13.41	13.00	13.18	+0.15%	100,010
07/16/2026	13.17	13.29	13.07	13.16	-1.19%	51,081
07/15/2026	13.46	13.47	13.10	13.31	-0.37%	58,627
07/14/2026	13.52	13.68	13.29	13.36	-1.18%	31,754
07/13/2026	13.57	13.65	13.47	13.52	-0.44%	39,901
07/10/2026	13.73	13.75	13.37	13.58	-0.22%	55,310
07/09/2026	13.43	14.04	13.43	13.61	+1.48%	76,762
07/08/2026	13.08	13.42	13.08	13.41	+2.82%	41,058
07/07/2026	12.96	13.11	12.84	13.05	+1.78%	58,442
07/06/2026	12.73	13.06	12.73	12.82	-0.08%	111,772
07/02/2026	12.83	13.17	12.70	12.83	0.00%	72,239
07/01/2026	13.13	13.18	12.75	12.83	-2.93%	76,620
06/30/2026	13.26	13.32	13.08	13.21	-0.67%	99,379
06/29/2026	13.58	13.58	13.25	13.30	-1.47%	74,136
06/26/2026	13.49	13.64	13.38	13.50	-1.16%	112,199
06/25/2026	13.34	13.73	13.31	13.66	+2.15%	145,634
06/24/2026	13.46	13.46	13.12	13.37	-0.30%	216,073
06/23/2026	13.26	13.48	13.25	13.41	-0.59%	62,966
06/22/2026	13.58	13.59	13.34	13.49	+0.44%	69,891
06/18/2026	13.44	13.46	13.05	13.43	+0.97%	105,731
06/17/2026	13.52	13.84	13.30	13.30	-0.81%	125,943
06/16/2026	13.55	13.67	13.35	13.41	-1.53%	73,556
06/15/2026	13.46	13.73	13.35	13.62	+1.48%	68,720
06/12/2026	13.26	13.52	13.24	13.42	+0.52%	81,465
06/11/2026	13.41	13.42	13.17	13.35	+1.13%	61,336
06/10/2026	13.78	13.82	13.18	13.20	-5.00%	115,281
06/09/2026	13.99	14.05	13.54	13.90	-0.14%	88,803
06/08/2026	13.73	14.04	13.73	13.92	+1.97%	54,711
06/05/2026	13.90	14.02	13.62	13.65	-2.97%	71,081
06/04/2026	13.53	14.18	13.53	14.07	+4.58%	84,831
06/03/2026	13.80	13.81	13.42	13.45	-1.98%	729,305
06/03/2026	$0.09 Dividend
06/02/2026	13.66	13.85	13.64	13.72	+1.09%	113,373
06/01/2026	13.80	13.88	13.56	13.58	-0.58%	410,078
05/29/2026	13.59	13.88	13.59	13.66	-0.50%	103,565
05/28/2026	13.74	13.87	13.70	13.72	-0.64%	82,048
05/27/2026	14.17	14.40	13.80	13.81	-3.32%	688,451
05/26/2026	14.57	14.57	14.28	14.29	-2.23%	106,043
05/22/2026	14.33	14.67	14.13	14.61	+2.35%	71,208
05/21/2026	14.27	14.47	14.07	14.28	-0.62%	43,176
05/20/2026	14.51	14.72	14.33	14.37	-1.29%	59,203
05/19/2026	15.02	15.07	14.53	14.55	-4.90%	112,630
05/18/2026	14.71	15.38	14.12	15.30	+1.37%	77,904
05/15/2026	15.68	15.68	15.05	15.10	-2.98%	97,923