North American Construction

NOA
🏛️ usa →
14.20
Last Update: 2025-09-30
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
2021-12-31 14.36 15.20 14.36 15.10 0.1M
2021-12-30 14.49 14.64 14.45 14.47 0.0M
2021-12-29 14.50 14.61 14.41 14.45 0.0M
2021-12-28 14.53 14.70 14.34 14.50 0.0M
2021-12-27 14.39 14.69 14.18 14.67 0.0M
2021-12-23 14.51 14.61 14.32 14.37 0.0M
2021-12-22 13.85 14.48 13.85 14.41 0.0M
2021-12-21 14.16 14.30 13.93 13.98 0.1M
2021-12-20 13.70 14.00 13.47 13.95 0.0M
2021-12-17 13.81 13.99 13.64 13.95 0.0M
2021-12-16 13.92 14.24 13.92 13.95 0.0M
2021-12-15 13.58 13.80 13.31 13.76 0.0M
2021-12-14 13.77 14.01 13.62 13.69 0.0M
2021-12-13 14.03 14.18 13.79 13.85 0.0M
2021-12-10 14.76 14.76 14.36 14.40 0.0M
2021-12-09 14.78 14.93 14.45 14.58 0.0M
2021-12-08 14.96 15.08 14.55 14.55 0.0M
2021-12-07 14.18 14.85 14.18 14.81 0.0M
2021-12-06 13.53 14.14 13.51 13.99 0.0M
2021-12-03 14.25 14.27 13.54 13.58 0.0M
2021-12-02 13.72 14.10 13.61 14.07 0.0M
2021-12-01 14.42 14.44 13.78 13.80 0.0M
2021-11-30 14.33 14.56 14.05 14.24 0.0M
2021-11-29 15.01 15.01 14.16 14.50 0.0M
2021-11-26 14.37 14.68 14.00 14.65 0.0M
2021-11-24 14.81 15.06 14.77 14.90 0.0M
2021-11-23 14.99 15.21 14.74 14.91 0.0M
2021-11-22 14.88 15.03 14.80 14.96 0.0M
2021-11-19 15.20 15.25 14.66 14.86 0.1M
2021-11-18 15.21 15.40 15.07 15.35 0.0M
2021-11-17 15.62 15.77 15.08 15.15 0.0M
2021-11-16 15.48 15.70 15.30 15.65 0.0M
2021-11-15 15.69 15.70 15.38 15.55 0.0M
2021-11-12 15.81 15.81 15.56 15.64 0.0M
2021-11-11 15.85 15.85 15.70 15.75 0.0M
2021-11-10 16.20 16.29 15.84 15.85 0.0M
2021-11-09 16.19 16.32 16.04 16.26 0.0M
2021-11-08 16.43 16.43 16.25 16.32 0.0M
2021-11-05 16.18 16.50 16.17 16.28 0.0M
2021-11-04 16.50 16.57 16.11 16.24 0.0M
2021-11-03 16.57 16.60 16.33 16.44 0.0M
2021-11-02 16.83 16.88 16.50 16.65 0.0M
2021-11-01 17.35 17.36 16.64 16.98 0.0M
2021-10-29 17.69 17.79 17.13 17.21 0.0M
2021-10-28 17.16 17.79 16.81 17.68 0.2M
2021-10-27 16.60 16.68 16.14 16.20 0.1M
2021-10-26 17.22 17.33 16.71 16.72 0.0M
2021-10-25 16.92 17.29 16.92 17.15 0.0M
2021-10-22 16.70 17.09 16.70 16.87 0.0M
2021-10-21 16.80 17.27 16.45 16.65 0.0M
2021-10-20 16.25 16.75 16.01 16.64 0.0M
2021-10-19 16.26 16.61 16.03 16.37 0.0M
2021-10-18 16.13 16.43 16.06 16.20 0.0M
2021-10-15 16.19 16.33 16.08 16.13 0.0M
2021-10-14 16.06 16.18 15.97 16.07 0.0M
2021-10-13 15.95 16.02 15.51 15.93 0.0M
2021-10-12 15.50 16.00 15.50 15.95 0.0M
2021-10-11 15.61 15.75 15.37 15.46 0.0M
2021-10-08 15.51 15.78 15.45 15.63 0.0M
2021-10-07 15.08 15.55 14.93 15.37 0.0M
2021-10-06 15.01 15.27 14.40 15.06 0.0M
2021-10-05 15.00 15.59 14.98 15.10 0.0M
2021-10-04 14.82 15.06 14.54 14.93 0.1M
2021-10-01 14.77 14.82 14.50 14.66 0.0M
2021-09-30 14.43 14.72 14.35 14.72 0.0M
2021-09-29 14.60 14.72 14.19 14.51 0.0M
2021-09-28 15.02 15.18 14.61 14.61 0.0M
2021-09-27 14.60 15.11 14.60 14.89 0.0M
2021-09-24 14.23 14.72 14.23 14.61 0.0M
2021-09-23 14.10 14.52 14.10 14.36 0.0M
2021-09-22 14.05 14.26 13.91 14.07 0.0M
2021-09-21 14.22 14.42 13.77 13.89 0.0M
2021-09-20 14.24 14.30 13.87 14.25 0.1M
2021-09-17 14.77 14.94 14.44 14.69 0.0M
2021-09-16 14.99 15.07 14.73 14.95 0.0M
2021-09-15 14.90 15.26 14.70 15.01 0.1M
2021-09-14 14.27 15.50 14.27 14.98 0.2M
2021-09-13 13.63 14.15 13.56 14.10 0.0M
2021-09-10 13.88 14.06 13.53 13.59 0.0M
2021-09-09 13.88 14.21 13.69 13.82 0.0M
2021-09-08 14.43 14.43 13.96 13.97 0.0M
2021-09-07 14.36 14.60 14.26 14.30 0.0M
2021-09-03 14.33 14.50 14.30 14.46 0.0M
2021-09-02 14.32 14.59 14.32 14.40 0.0M
2021-09-01 14.28 14.46 14.21 14.30 0.0M
2021-08-31 14.10 14.40 14.00 14.33 0.0M
2021-08-30 14.15 14.31 14.13 14.19 0.0M
2021-08-27 13.67 14.14 13.67 14.14 0.0M
2021-08-26 13.97 14.03 13.54 13.66 0.0M
2021-08-25 13.97 14.17 13.74 13.97 0.0M
2021-08-24 13.65 13.98 13.50 13.90 0.0M
2021-08-23 13.45 13.73 13.39 13.68 0.0M
2021-08-20 13.13 13.19 13.01 13.17 0.1M
2021-08-19 13.18 13.18 12.70 13.08 0.1M
2021-08-18 13.21 13.37 13.17 13.18 0.1M
2021-08-17 13.57 13.62 13.13 13.30 0.0M
2021-08-16 13.68 13.68 13.44 13.55 0.0M
2021-08-13 14.01 14.39 13.84 13.87 0.0M
2021-08-12 14.14 14.25 13.97 14.10 0.1M
2021-08-11 14.19 14.43 14.03 14.23 0.1M
2021-08-10 13.91 14.50 13.85 14.38 0.0M
2021-08-09 14.29 14.29 13.78 13.84 0.0M
2021-08-06 14.60 14.76 14.41 14.45 0.0M
2021-08-05 14.27 14.77 14.22 14.55 0.0M
2021-08-04 14.38 14.57 14.01 14.17 0.0M
2021-08-03 14.77 14.85 14.41 14.65 0.1M
2021-08-02 14.96 15.10 14.54 14.81 0.0M
2021-07-30 14.91 15.00 14.37 14.98 0.0M
2021-07-29 15.25 15.59 14.78 14.90 0.1M
2021-07-28 15.13 15.31 14.79 14.95 0.0M
2021-07-27 15.14 15.49 14.92 15.13 0.1M
2021-07-26 15.41 15.62 14.93 15.21 0.1M
2021-07-23 15.54 15.54 14.51 15.47 0.1M
2021-07-22 13.95 15.70 13.92 15.49 0.1M
2021-07-21 14.00 14.35 13.91 13.94 0.1M
2021-07-20 13.50 13.93 13.45 13.89 0.1M
2021-07-19 13.03 13.53 12.87 13.50 0.1M
2021-07-16 13.94 14.08 13.57 13.60 0.0M
2021-07-15 14.07 14.14 13.83 13.94 0.0M
2021-07-14 14.34 14.66 14.13 14.21 0.0M
2021-07-13 14.59 14.59 14.26 14.43 0.0M
2021-07-12 14.76 14.85 14.53 14.61 0.0M
2021-07-09 14.91 14.95 14.57 14.80 0.0M
2021-07-08 14.24 14.78 14.10 14.65 0.1M
2021-07-07 14.82 14.98 14.34 14.57 0.1M
2021-07-06 15.53 15.53 14.72 14.85 0.1M
2021-07-02 15.20 15.69 15.13 15.54 0.1M
2021-07-01 15.20 15.35 15.00 15.16 0.1M
2021-06-30 15.42 15.71 15.18 15.18 0.1M
2021-06-29 16.19 16.20 15.43 15.46 0.1M
2021-06-28 16.61 16.61 15.97 16.12 0.1M
2021-06-25 17.02 17.05 16.55 16.56 0.1M
2021-06-24 16.83 17.30 16.70 16.98 0.1M
2021-06-23 16.74 17.10 16.60 16.68 0.1M
2021-06-22 16.24 16.76 16.24 16.57 0.1M
2021-06-21 14.40 16.12 14.40 16.04 0.2M
2021-06-18 13.37 14.28 13.25 14.12 0.3M
2021-06-17 14.40 14.40 13.57 13.62 0.1M
2021-06-16 14.80 14.94 14.34 14.39 0.0M
2021-06-15 14.59 14.83 14.47 14.80 0.0M
2021-06-14 14.86 15.08 14.56 14.61 0.1M
2021-06-11 14.35 14.99 14.35 14.77 0.1M
2021-06-10 14.34 14.43 14.11 14.15 0.0M
2021-06-09 14.07 14.24 13.83 14.14 0.1M
2021-06-08 14.10 14.30 13.89 14.02 0.1M
2021-06-07 14.31 14.36 14.06 14.08 0.1M
2021-06-04 14.42 14.42 13.84 14.08 0.1M
2021-06-03 14.06 14.48 13.95 14.39 0.1M
2021-06-02 13.93 14.15 13.83 14.06 0.1M
2021-06-01 13.23 13.95 13.17 13.85 0.1M
2021-05-28 13.18 13.23 12.97 13.11 0.0M
2021-05-27 13.05 13.26 12.99 13.16 0.1M
2021-05-26 13.02 13.21 13.00 13.11 0.0M
2021-05-25 13.30 13.51 13.05 13.12 0.0M
2021-05-24 13.44 13.44 13.01 13.32 0.0M
2021-05-21 13.49 13.54 13.32 13.33 0.0M
2021-05-20 13.38 13.56 13.20 13.36 0.0M
2021-05-19 13.35 13.53 13.21 13.40 0.0M
2021-05-18 13.73 13.91 13.48 13.54 0.0M
2021-05-17 13.57 13.98 13.57 13.80 0.0M
2021-05-14 13.39 13.89 13.39 13.68 0.0M
2021-05-13 13.26 13.48 13.04 13.29 0.1M
2021-05-12 13.36 13.64 13.29 13.38 0.1M
2021-05-11 13.67 13.95 13.31 13.38 0.1M
2021-05-10 14.22 14.42 13.66 13.92 0.1M
2021-05-07 13.77 14.20 13.55 14.05 0.1M
2021-05-06 13.77 13.93 13.49 13.80 0.1M
2021-05-05 13.91 14.23 13.79 13.83 0.1M
2021-05-04 13.50 13.84 13.34 13.81 0.1M
2021-05-03 13.40 14.16 13.40 13.63 0.1M
2021-04-30 13.51 13.76 13.05 13.47 0.2M
2021-04-29 11.84 13.42 11.84 13.28 0.3M
2021-04-28 11.70 11.84 11.60 11.80 0.1M
2021-04-27 11.41 11.56 11.32 11.54 0.0M
2021-04-26 11.17 11.41 11.11 11.41 0.0M
2021-04-23 10.88 11.12 10.86 11.09 0.0M
2021-04-22 10.88 11.08 10.83 10.90 0.0M
2021-04-21 10.70 10.95 10.56 10.92 0.0M
2021-04-20 11.24 11.30 10.72 10.74 0.1M
2021-04-19 11.14 11.32 11.14 11.31 0.0M
2021-04-16 11.26 11.26 11.07 11.21 0.0M
2021-04-15 11.34 11.34 11.03 11.22 0.0M
2021-04-14 11.25 11.44 11.13 11.22 0.1M
2021-04-13 11.52 11.58 11.19 11.23 0.0M
2021-04-12 11.53 11.64 11.41 11.60 0.0M
2021-04-09 11.52 11.52 11.23 11.43 0.0M
2021-04-08 11.38 11.49 11.12 11.43 0.0M
2021-04-07 11.20 11.43 11.12 11.29 0.0M
2021-04-06 11.33 11.55 11.00 11.07 0.0M
2021-04-05 11.25 11.47 11.08 11.37 0.1M
2021-04-01 10.89 11.33 10.75 11.28 0.0M
2021-03-31 10.73 10.82 10.66 10.75 0.1M
2021-03-30 10.80 10.80 10.51 10.70 0.0M
2021-03-29 10.66 10.90 10.58 10.75 0.0M
2021-03-26 10.93 11.05 10.67 10.80 0.1M
2021-03-25 10.90 10.90 10.29 10.71 0.0M
2021-03-24 10.96 11.32 10.84 10.93 0.1M
2021-03-23 10.85 11.01 10.77 10.82 0.0M
2021-03-22 11.03 11.22 10.90 10.95 0.0M
2021-03-19 11.04 11.35 10.82 11.27 0.0M
2021-03-18 11.46 11.51 10.98 11.09 0.0M
2021-03-17 11.46 11.58 11.35 11.50 0.0M
2021-03-16 11.60 11.65 11.24 11.46 0.1M
2021-03-15 11.85 12.00 11.62 11.74 0.0M
2021-03-12 11.86 12.03 11.81 11.88 0.0M
2021-03-11 12.08 12.08 11.74 11.90 0.1M
2021-03-10 11.82 12.03 11.72 11.92 0.0M
2021-03-09 12.13 12.27 11.83 11.88 0.0M
2021-03-08 12.24 12.41 11.90 12.13 0.1M
2021-03-05 12.32 12.40 11.66 12.07 0.1M
2021-03-04 12.04 12.22 11.76 12.06 0.1M
2021-03-03 11.79 12.11 11.62 12.04 0.0M
2021-03-02 12.14 12.22 11.64 11.69 0.0M
2021-03-01 11.98 12.41 11.89 12.06 0.1M
2021-02-26 12.17 12.17 11.42 11.95 0.1M
2021-02-25 12.61 12.69 12.17 12.32 0.1M
2021-02-24 12.69 12.90 12.39 12.44 0.1M
2021-02-23 12.81 12.84 12.17 12.59 0.2M
2021-02-22 12.75 13.07 12.58 12.84 0.3M
2021-02-19 12.05 12.68 11.91 12.58 0.3M
2021-02-18 10.70 12.00 10.70 11.96 0.5M
2021-02-17 10.49 10.78 10.25 10.74 0.1M
2021-02-16 9.98 10.45 9.98 10.41 0.1M
2021-02-12 9.45 9.88 9.44 9.83 0.0M
2021-02-11 9.34 9.56 9.27 9.44 0.1M
2021-02-10 9.40 9.53 9.26 9.38 0.0M
2021-02-09 9.58 9.58 9.01 9.43 0.1M
2021-02-08 9.49 9.58 9.25 9.51 0.1M
2021-02-05 9.23 9.40 9.09 9.37 0.0M
2021-02-04 9.14 9.18 8.96 9.08 0.1M
2021-02-03 9.20 9.35 9.11 9.14 0.1M
2021-02-02 9.31 9.35 9.16 9.21 0.0M
2021-02-01 9.26 9.46 9.08 9.21 0.0M
2021-01-29 9.34 9.46 8.98 9.22 0.1M
2021-01-28 9.27 9.46 9.22 9.42 0.0M
2021-01-27 9.54 9.54 9.19 9.23 0.1M
2021-01-26 9.99 10.10 9.36 9.48 0.1M
2021-01-25 10.07 10.08 9.60 9.88 0.1M
2021-01-22 10.17 10.32 9.94 10.13 0.1M
2021-01-21 10.47 10.54 10.10 10.26 0.0M
2021-01-20 10.85 10.92 10.45 10.50 0.0M
2021-01-19 10.44 10.78 10.30 10.70 0.1M
2021-01-15 10.55 10.61 10.01 10.26 0.1M
2021-01-14 10.16 10.89 10.13 10.64 0.2M
2021-01-13 10.20 10.26 9.80 10.01 0.0M
2021-01-12 10.09 10.42 10.01 10.13 0.0M
2021-01-11 10.06 10.08 9.76 9.98 0.1M
2021-01-08 10.31 10.42 10.03 10.23 0.1M
2021-01-07 10.22 10.30 10.12 10.13 0.1M
2021-01-06 10.44 10.49 10.07 10.21 0.0M
2021-01-05 10.14 10.59 10.12 10.49 0.1M
2021-01-04 9.97 10.13 9.52 10.04 0.1M