North American Construction

NOA
🏛️ usa →
14.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13.80 14.17 13.68 14.11 0.1M
2025-09-26 13.87 13.98 13.75 13.83 0.1M
2025-09-25 13.72 13.80 13.60 13.76 0.1M
2025-09-24 13.67 13.86 13.56 13.78 0.1M
2025-09-23 13.82 14.07 13.58 13.59 0.1M
2025-09-22 13.40 13.79 13.37 13.74 0.1M
2025-09-19 13.70 13.70 13.47 13.52 0.1M
2025-09-18 13.91 13.91 13.64 13.73 0.1M
2025-09-17 13.97 14.23 13.82 13.87 0.1M
2025-09-16 13.71 13.92 13.59 13.86 0.1M
2025-09-15 13.66 13.81 13.50 13.68 0.1M
2025-09-12 13.50 13.77 13.49 13.67 0.1M
2025-09-11 13.60 13.72 13.46 13.49 0.1M
2025-09-10 13.44 13.77 13.43 13.71 0.1M
2025-09-09 13.41 13.59 13.35 13.36 0.2M
2025-09-08 13.32 13.48 13.10 13.48 0.1M
2025-09-05 13.39 13.59 13.21 13.37 0.1M
2025-09-04 13.32 13.50 13.29 13.47 0.1M
2025-09-03 13.50 13.62 13.33 13.37 0.1M
2025-09-02 13.52 13.68 13.33 13.65 0.1M
2025-08-29 13.57 13.71 13.46 13.67 0.1M
2025-08-28 13.58 13.67 13.40 13.61 0.1M
2025-08-27 13.10 13.49 13.10 13.44 0.1M
2025-08-26 13.05 13.28 13.05 13.15 0.1M
2025-08-25 13.49 13.49 13.07 13.07 0.1M
2025-08-22 13.22 13.76 13.22 13.56 0.2M
2025-08-21 12.90 13.37 12.90 13.31 0.2M
2025-08-20 12.45 13.10 12.28 12.98 0.2M
2025-08-19 12.43 12.58 12.24 12.37 0.4M
2025-08-18 12.29 12.71 12.12 12.50 0.4M
2025-08-15 12.80 12.81 12.23 12.31 0.3M
2025-08-14 13.60 13.80 12.39 12.90 1.0M
2025-08-13 16.22 16.80 16.22 16.77 0.2M
2025-08-12 16.25 16.72 16.25 16.48 0.0M
2025-08-11 16.38 16.40 16.19 16.26 0.1M
2025-08-08 16.58 16.58 16.10 16.40 0.1M
2025-08-07 15.61 16.69 15.55 16.02 0.2M
2025-08-06 14.84 15.20 14.84 15.20 0.1M
2025-08-05 14.74 15.05 14.62 14.67 0.3M
2025-08-04 14.95 15.08 14.54 14.58 0.0M
2025-08-01 14.94 14.94 14.61 14.94 0.1M
2025-07-31 15.11 15.26 14.92 15.03 0.0M
2025-07-30 15.66 15.66 15.13 15.25 0.0M
2025-07-29 15.36 15.66 15.28 15.62 0.1M
2025-07-28 15.48 15.59 15.41 15.42 0.0M
2025-07-25 15.80 15.80 15.36 15.39 0.0M
2025-07-24 15.76 15.85 15.62 15.83 0.1M
2025-07-23 15.36 15.80 15.36 15.78 0.1M
2025-07-22 15.41 15.44 15.25 15.33 0.1M
2025-07-21 15.26 15.41 15.22 15.36 0.1M
2025-07-18 15.38 15.50 15.25 15.31 0.1M
2025-07-17 15.08 15.29 15.01 15.22 0.1M
2025-07-16 15.16 15.20 14.98 15.16 0.1M
2025-07-15 15.55 15.71 15.19 15.22 0.1M
2025-07-14 15.97 15.97 15.45 15.55 0.1M
2025-07-11 16.47 16.67 15.33 15.98 0.2M
2025-07-10 16.56 17.04 16.56 16.71 0.0M
2025-07-09 16.45 16.74 16.35 16.66 0.0M
2025-07-08 16.24 16.61 16.20 16.54 0.1M
2025-07-07 16.50 16.53 15.96 16.12 0.0M
2025-07-03 16.45 16.62 16.38 16.55 0.0M
2025-07-02 16.13 16.59 16.02 16.56 0.0M
2025-07-01 15.91 16.29 15.88 16.06 0.0M
2025-06-30 16.10 16.20 15.81 15.98 0.1M
2025-06-27 16.77 16.81 15.89 16.14 0.1M
2025-06-26 16.58 16.83 16.34 16.78 0.1M
2025-06-25 16.78 16.78 16.32 16.32 0.0M
2025-06-24 16.73 16.92 16.65 16.76 0.0M
2025-06-23 17.55 17.66 16.81 16.81 0.1M
2025-06-20 17.68 17.68 17.45 17.55 0.1M
2025-06-18 18.04 18.04 17.61 17.61 0.0M
2025-06-17 17.68 18.05 17.66 17.96 0.1M
2025-06-16 17.87 17.92 17.64 17.70 0.1M
2025-06-13 18.07 18.07 17.86 17.95 0.0M
2025-06-12 18.03 18.06 17.91 17.94 0.1M
2025-06-11 17.88 18.15 17.87 18.10 0.0M
2025-06-10 18.03 18.24 17.80 17.83 0.1M
2025-06-09 17.92 18.08 17.86 17.97 0.0M
2025-06-06 17.48 17.88 17.48 17.85 0.1M
2025-06-05 17.48 17.61 17.30 17.41 0.1M
2025-06-04 17.53 17.66 17.29 17.45 0.1M
2025-06-03 17.15 17.79 17.11 17.60 0.0M
2025-06-02 17.31 17.32 17.13 17.13 0.0M
2025-05-30 17.35 17.35 16.94 17.14 0.0M
2025-05-29 17.42 17.48 17.20 17.39 0.0M
2025-05-28 17.17 17.56 17.09 17.32 0.0M
2025-05-27 17.38 17.44 17.06 17.17 0.1M
2025-05-23 16.79 17.23 16.79 17.13 0.0M
2025-05-22 16.37 17.13 16.24 17.01 0.1M
2025-05-21 17.07 17.09 16.53 16.53 0.1M
2025-05-20 17.10 17.25 16.93 17.01 0.1M
2025-05-19 17.32 17.37 17.16 17.21 0.0M
2025-05-16 17.40 17.46 17.10 17.27 0.1M
2025-05-15 15.60 17.67 15.60 17.25 0.2M
2025-05-14 16.39 16.98 16.38 16.78 0.2M
2025-05-13 16.19 16.61 16.19 16.44 0.1M
2025-05-12 16.18 16.48 16.10 16.21 0.1M
2025-05-09 16.11 16.19 15.69 15.78 0.1M
2025-05-08 15.91 16.06 15.73 15.94 0.1M
2025-05-07 15.73 15.88 15.50 15.77 0.1M
2025-05-06 15.29 15.78 15.29 15.63 0.1M
2025-05-05 15.61 15.61 15.31 15.31 0.1M
2025-05-02 15.47 15.82 15.41 15.75 0.1M
2025-05-01 15.17 15.62 15.17 15.45 0.1M
2025-04-30 15.09 15.21 14.75 15.19 0.1M
2025-04-29 15.33 15.40 15.12 15.25 0.1M
2025-04-28 15.32 15.49 15.20 15.38 0.1M
2025-04-25 15.03 15.50 14.98 15.36 0.1M
2025-04-24 15.54 15.59 15.13 15.23 0.1M
2025-04-23 15.44 15.73 15.31 15.39 0.1M
2025-04-22 15.48 15.58 15.16 15.31 0.1M
2025-04-21 15.09 15.34 14.89 15.24 0.1M
2025-04-17 15.33 15.50 15.12 15.35 0.1M
2025-04-16 14.89 15.38 14.88 15.15 0.1M
2025-04-15 14.29 14.95 14.29 14.79 0.1M
2025-04-14 14.52 14.73 14.25 14.40 0.1M
2025-04-11 13.98 14.37 13.58 14.32 0.1M
2025-04-10 14.44 14.44 13.66 13.75 0.2M
2025-04-09 13.28 15.04 13.19 14.83 0.2M
2025-04-08 14.37 14.45 13.35 13.44 0.2M
2025-04-07 13.88 14.50 13.60 13.93 0.2M
2025-04-04 15.17 15.17 14.06 14.27 0.2M
2025-04-03 15.97 16.28 15.61 15.64 0.2M
2025-04-02 15.80 16.32 15.80 16.28 0.1M
2025-04-01 15.72 16.08 15.71 16.01 0.1M
2025-03-31 15.84 16.00 15.71 15.79 0.0M
2025-03-28 16.01 16.15 15.91 15.99 0.1M
2025-03-27 16.88 16.88 16.08 16.09 0.1M
2025-03-26 16.31 17.07 16.31 16.99 0.1M
2025-03-25 16.36 16.56 16.20 16.36 0.1M
2025-03-24 16.13 16.59 16.13 16.36 0.2M
2025-03-21 16.21 16.72 16.04 16.12 0.1M
2025-03-20 16.06 17.35 15.09 16.57 0.2M
2025-03-19 16.85 17.50 16.80 17.40 0.1M
2025-03-18 16.84 17.27 16.74 16.95 0.1M
2025-03-17 16.73 17.22 16.59 16.79 0.1M
2025-03-14 16.16 16.97 16.16 16.74 0.1M
2025-03-13 16.22 16.33 15.84 15.99 0.1M
2025-03-12 16.02 16.31 15.93 16.30 0.1M
2025-03-11 15.99 16.10 15.62 15.93 0.1M
2025-03-10 16.68 16.68 15.78 15.88 0.1M
2025-03-07 16.69 17.43 16.69 16.91 0.1M
2025-03-06 16.55 17.09 16.43 16.75 0.1M
2025-03-05 16.01 16.58 15.98 16.54 0.1M
2025-03-04 16.52 16.57 16.00 16.02 0.1M
2025-03-03 17.69 17.83 16.56 16.73 0.1M
2025-02-28 17.68 17.81 17.50 17.60 0.1M
2025-02-27 18.02 18.31 17.72 17.72 0.1M
2025-02-26 18.31 18.34 18.03 18.05 0.0M
2025-02-25 18.02 18.21 17.86 18.13 0.1M
2025-02-24 18.55 18.65 18.01 18.08 0.0M
2025-02-21 18.87 18.97 18.39 18.47 0.0M
2025-02-20 18.84 19.17 18.66 18.87 0.0M
2025-02-19 18.80 18.97 18.59 18.90 0.1M
2025-02-18 18.71 19.11 18.65 18.87 0.1M
2025-02-14 18.67 19.04 18.49 18.66 0.0M
2025-02-13 18.79 18.88 18.65 18.75 0.0M
2025-02-12 18.95 19.02 18.60 18.80 0.1M
2025-02-11 19.24 19.28 18.87 18.95 0.0M
2025-02-10 18.91 19.33 18.91 19.28 0.0M
2025-02-07 18.81 18.98 18.78 18.91 0.0M
2025-02-06 18.84 18.96 18.63 18.72 0.0M
2025-02-05 18.88 19.12 18.81 18.95 0.0M
2025-02-04 18.57 19.11 18.55 18.88 0.0M
2025-02-03 18.43 18.85 18.07 18.55 0.1M
2025-01-31 19.40 19.64 19.00 19.02 0.1M
2025-01-30 19.67 19.76 18.91 19.50 0.1M
2025-01-29 19.59 19.96 19.59 19.75 0.1M
2025-01-28 19.99 20.00 19.61 19.64 0.0M
2025-01-27 20.18 20.29 19.58 19.92 0.1M
2025-01-24 20.18 20.54 20.18 20.32 0.0M
2025-01-23 21.07 21.11 20.21 20.30 0.0M
2025-01-22 21.05 21.73 20.90 20.92 0.1M
2025-01-21 20.69 21.15 20.41 20.87 0.1M
2025-01-17 21.01 21.14 20.42 20.49 0.0M
2025-01-16 21.06 21.17 20.87 20.87 0.0M
2025-01-15 20.90 21.22 20.90 21.10 0.1M
2025-01-14 20.32 20.88 20.21 20.86 0.1M
2025-01-13 20.47 20.63 20.28 20.32 0.0M
2025-01-10 20.60 20.88 20.01 20.29 0.1M
2025-01-08 21.84 22.00 20.22 20.41 0.1M
2025-01-07 21.87 22.08 21.75 22.03 0.0M
2025-01-06 21.83 22.07 21.71 21.74 0.1M
2025-01-03 21.90 21.90 21.49 21.77 0.1M
2025-01-02 21.55 21.98 21.38 21.72 0.1M