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
2022-12-30 12.95 13.38 12.90 13.37 0.1M
2022-12-29 12.74 13.13 12.70 13.06 0.1M
2022-12-28 12.89 13.00 12.63 12.77 0.0M
2022-12-27 12.48 12.91 12.48 12.80 0.0M
2022-12-23 12.78 12.97 12.65 12.89 0.1M
2022-12-22 13.00 13.05 12.59 12.69 0.1M
2022-12-21 13.33 13.38 13.15 13.20 0.0M
2022-12-20 13.16 13.40 13.16 13.21 0.0M
2022-12-19 12.79 13.19 12.79 13.03 0.0M
2022-12-16 13.06 13.22 12.96 13.08 0.0M
2022-12-15 13.35 13.35 13.16 13.17 0.0M
2022-12-14 13.58 13.70 13.42 13.53 0.0M
2022-12-13 13.25 13.55 13.15 13.41 0.0M
2022-12-12 12.88 13.12 12.79 13.05 0.0M
2022-12-09 13.15 13.19 12.82 12.90 0.0M
2022-12-08 13.26 13.36 12.95 13.05 0.0M
2022-12-07 12.74 13.18 12.74 13.13 0.0M
2022-12-06 12.96 13.20 12.76 12.80 0.0M
2022-12-05 13.46 13.58 13.00 13.02 0.0M
2022-12-02 13.55 13.59 13.25 13.50 0.0M
2022-12-01 13.47 13.73 13.47 13.71 0.0M
2022-11-30 13.17 13.48 13.11 13.48 0.0M
2022-11-29 13.17 13.17 12.78 12.96 0.0M
2022-11-28 13.27 13.30 13.03 13.03 0.0M
2022-11-25 13.20 13.47 13.20 13.41 0.0M
2022-11-23 13.23 13.43 13.20 13.40 0.0M
2022-11-22 13.12 13.44 13.09 13.35 0.0M
2022-11-21 12.79 13.07 12.67 13.04 0.0M
2022-11-18 12.95 13.05 12.84 13.00 0.0M
2022-11-17 12.88 13.16 12.88 13.03 0.0M
2022-11-16 13.16 13.20 13.07 13.12 0.0M
2022-11-15 13.22 13.44 13.18 13.28 0.0M
2022-11-14 13.49 13.59 13.17 13.25 0.1M
2022-11-11 13.45 13.67 13.36 13.61 0.0M
2022-11-10 12.80 13.21 12.80 13.19 0.0M
2022-11-09 12.81 12.81 12.54 12.65 0.1M
2022-11-08 12.86 12.96 12.64 12.83 0.1M
2022-11-07 12.83 12.94 12.70 12.77 0.1M
2022-11-04 12.78 12.94 12.65 12.91 0.1M
2022-11-03 11.95 12.48 11.95 12.43 0.0M
2022-11-02 12.44 12.49 12.02 12.06 0.0M
2022-11-01 12.57 12.64 12.20 12.41 0.0M
2022-10-31 12.29 12.53 12.29 12.44 0.1M
2022-10-28 12.82 12.82 12.23 12.50 0.0M
2022-10-27 11.87 13.75 11.87 12.86 0.1M
2022-10-26 11.28 11.60 11.20 11.47 0.0M
2022-10-25 10.83 11.21 10.83 11.14 0.0M
2022-10-24 10.88 11.00 10.75 10.94 0.0M
2022-10-21 10.57 11.02 10.51 10.97 0.0M
2022-10-20 10.51 10.80 10.51 10.59 0.0M
2022-10-19 10.60 10.69 10.44 10.51 0.0M
2022-10-18 10.73 10.90 10.46 10.51 0.0M
2022-10-17 10.44 10.77 10.44 10.75 0.0M
2022-10-14 10.61 10.78 10.49 10.50 0.0M
2022-10-13 10.10 10.75 10.10 10.70 0.0M
2022-10-12 10.49 10.49 10.21 10.41 0.0M
2022-10-11 10.04 10.53 9.88 10.52 0.0M
2022-10-10 10.39 10.39 10.14 10.27 0.0M
2022-10-07 10.05 10.26 10.05 10.18 0.0M
2022-10-06 10.38 10.49 10.12 10.14 0.0M
2022-10-05 9.89 10.55 9.86 10.42 0.0M
2022-10-04 10.34 10.38 9.93 9.99 0.1M
2022-10-03 9.71 10.37 9.69 10.23 0.0M
2022-09-30 9.41 9.63 9.20 9.57 0.0M
2022-09-29 9.58 9.62 9.34 9.53 0.0M
2022-09-28 9.27 9.59 9.27 9.51 0.0M
2022-09-27 9.38 9.51 9.20 9.30 0.0M
2022-09-26 9.46 9.57 9.27 9.34 0.0M
2022-09-23 9.97 10.00 9.32 9.67 0.1M
2022-09-22 10.63 10.63 10.20 10.24 0.0M
2022-09-21 10.80 10.80 10.52 10.54 0.0M
2022-09-20 10.66 10.75 10.61 10.68 0.0M
2022-09-19 10.69 10.80 10.45 10.79 0.0M
2022-09-16 11.00 11.12 10.74 10.86 0.0M
2022-09-15 11.49 11.55 11.23 11.28 0.0M
2022-09-14 11.60 11.89 11.50 11.65 0.0M
2022-09-13 11.98 12.03 11.51 11.61 0.0M
2022-09-12 12.13 12.27 12.02 12.07 0.0M
2022-09-09 11.55 11.96 11.55 11.96 0.0M
2022-09-08 11.37 11.71 11.37 11.55 0.0M
2022-09-07 11.83 11.83 11.22 11.44 0.0M
2022-09-06 12.07 12.17 11.92 12.00 0.0M
2022-09-02 11.49 12.13 11.49 12.00 0.1M
2022-09-01 11.38 11.45 11.26 11.30 0.0M
2022-08-31 11.46 11.72 11.37 11.50 0.0M
2022-08-30 11.71 11.78 11.39 11.48 0.0M
2022-08-29 11.53 12.00 11.53 11.95 0.0M
2022-08-26 11.96 12.04 11.58 11.63 0.0M
2022-08-25 11.99 12.11 11.91 12.07 0.0M
2022-08-24 11.82 12.08 11.77 11.97 0.1M
2022-08-23 11.40 11.92 11.40 11.92 0.0M
2022-08-22 11.02 11.38 10.98 11.37 0.0M
2022-08-19 11.22 11.35 11.15 11.19 0.0M
2022-08-18 11.15 11.37 11.04 11.36 0.0M
2022-08-17 11.30 11.30 11.00 11.09 0.0M
2022-08-16 11.30 11.45 11.24 11.34 0.0M
2022-08-15 11.67 11.67 11.32 11.37 0.0M
2022-08-12 11.96 12.01 11.82 11.82 0.0M
2022-08-11 12.20 12.34 12.02 12.02 0.0M
2022-08-10 11.98 12.08 11.77 12.00 0.0M
2022-08-09 11.72 11.90 11.65 11.69 0.0M
2022-08-08 11.39 11.69 11.36 11.60 0.1M
2022-08-05 10.99 11.39 10.94 11.25 0.1M
2022-08-04 11.14 11.16 10.93 11.08 0.2M
2022-08-03 11.30 11.30 10.95 11.03 0.1M
2022-08-02 11.06 11.21 10.93 11.17 0.0M
2022-08-01 11.14 11.14 10.85 11.00 0.1M
2022-07-29 11.03 11.33 10.95 11.14 0.1M
2022-07-28 11.25 11.32 10.87 11.04 0.2M
2022-07-27 11.63 11.95 11.62 11.75 0.1M
2022-07-26 11.86 11.99 11.64 11.65 0.0M
2022-07-25 11.52 11.89 11.52 11.87 0.0M
2022-07-22 11.40 11.63 11.36 11.45 0.0M
2022-07-21 11.20 11.44 11.05 11.39 0.0M
2022-07-20 11.32 11.55 11.15 11.48 0.0M
2022-07-19 11.08 11.75 11.08 11.47 0.0M
2022-07-18 10.78 11.26 10.78 11.07 0.0M
2022-07-15 10.74 10.74 10.59 10.66 0.0M
2022-07-14 10.51 10.69 10.36 10.66 0.0M
2022-07-13 10.89 11.16 10.86 10.86 0.0M
2022-07-12 11.12 11.25 11.01 11.05 0.0M
2022-07-11 11.19 11.29 11.11 11.26 0.0M
2022-07-08 11.12 11.29 10.89 11.24 0.0M
2022-07-07 10.71 11.08 10.67 11.01 0.0M
2022-07-06 10.87 10.92 10.36 10.64 0.1M
2022-07-05 11.09 11.10 10.70 10.82 0.0M
2022-07-01 11.09 11.13 10.79 11.11 0.0M
2022-06-30 11.21 11.36 10.76 11.04 0.1M
2022-06-29 11.47 11.54 11.35 11.35 0.0M
2022-06-28 11.29 11.49 11.19 11.45 0.0M
2022-06-27 10.93 11.38 10.91 11.21 0.0M
2022-06-24 10.92 11.17 10.75 10.86 0.0M
2022-06-23 11.24 11.24 10.74 10.79 0.0M
2022-06-22 11.18 11.41 11.01 11.12 0.0M
2022-06-21 11.32 11.67 11.32 11.58 0.0M
2022-06-17 11.60 11.60 10.72 10.97 0.1M
2022-06-16 12.28 12.30 11.75 11.78 0.1M
2022-06-15 12.44 12.60 12.28 12.52 0.1M
2022-06-14 12.16 12.38 12.13 12.30 0.1M
2022-06-13 12.43 12.56 12.11 12.35 0.1M
2022-06-10 12.95 12.95 12.60 12.80 0.0M
2022-06-09 13.57 13.57 13.13 13.17 0.0M
2022-06-08 13.73 13.90 13.54 13.73 0.1M
2022-06-07 13.24 13.90 13.24 13.80 0.1M
2022-06-06 13.42 13.47 13.29 13.41 0.0M
2022-06-03 13.11 13.47 13.11 13.38 0.1M
2022-06-02 13.09 13.32 13.07 13.18 0.0M
2022-06-01 13.51 13.65 13.05 13.12 0.0M
2022-05-31 13.00 13.51 12.86 13.36 0.0M
2022-05-27 12.83 12.92 12.75 12.85 0.0M
2022-05-26 12.68 12.91 12.68 12.71 0.0M
2022-05-25 12.48 12.69 12.41 12.57 0.0M
2022-05-24 12.26 12.48 12.16 12.46 0.0M
2022-05-23 12.04 12.79 12.04 12.38 0.0M
2022-05-20 12.41 12.48 11.90 12.17 0.0M
2022-05-19 12.02 12.41 12.00 12.25 0.0M
2022-05-18 12.79 12.89 12.08 12.19 0.0M
2022-05-17 12.50 12.85 12.50 12.75 0.0M
2022-05-16 11.98 12.44 11.98 12.38 0.0M
2022-05-13 11.78 12.22 11.78 12.04 0.1M
2022-05-12 11.74 11.83 11.44 11.68 0.0M
2022-05-11 11.92 12.27 11.82 11.85 0.1M
2022-05-10 11.81 11.91 11.35 11.75 0.1M
2022-05-09 12.06 12.06 11.37 11.70 0.1M
2022-05-06 12.18 12.35 11.77 12.35 0.0M
2022-05-05 12.52 12.54 11.80 12.04 0.1M
2022-05-04 12.38 12.55 12.04 12.54 0.2M
2022-05-03 12.23 12.56 12.09 12.38 0.1M
2022-05-02 12.52 12.62 11.87 12.23 0.1M
2022-04-29 13.10 13.20 12.51 12.62 0.1M
2022-04-28 14.05 14.05 12.42 13.08 0.2M
2022-04-27 13.88 14.23 13.84 13.92 0.0M
2022-04-26 13.89 14.06 13.59 13.91 0.0M
2022-04-25 13.51 13.89 13.10 13.83 0.1M
2022-04-22 14.21 14.33 13.86 13.95 0.1M
2022-04-21 15.14 15.20 14.37 14.52 0.0M
2022-04-20 14.94 15.11 14.68 15.00 0.1M
2022-04-19 14.98 15.00 14.70 14.83 0.0M
2022-04-18 14.98 15.27 14.90 14.96 0.0M
2022-04-14 14.78 15.05 14.77 14.87 0.0M
2022-04-13 14.71 14.93 14.25 14.77 0.0M
2022-04-12 14.81 15.14 14.45 14.48 0.0M
2022-04-11 14.76 14.89 14.62 14.78 0.0M
2022-04-08 14.70 15.04 14.59 14.99 0.0M
2022-04-07 14.30 14.80 14.30 14.75 0.0M
2022-04-06 14.50 14.82 14.03 14.18 0.0M
2022-04-05 15.08 15.08 14.49 14.60 0.0M
2022-04-04 14.60 14.87 14.57 14.81 0.0M
2022-04-01 14.30 14.73 14.30 14.61 0.0M
2022-03-31 14.96 15.01 14.39 14.44 0.0M
2022-03-30 14.89 15.07 14.80 15.00 0.0M
2022-03-29 14.78 15.04 14.47 14.87 0.0M
2022-03-28 15.21 15.30 14.82 14.93 0.1M
2022-03-25 15.10 15.42 15.04 15.38 0.0M
2022-03-24 15.09 15.24 14.81 15.09 0.0M
2022-03-23 15.45 15.69 15.05 15.11 0.1M
2022-03-22 15.38 15.54 15.14 15.40 0.0M
2022-03-21 15.16 15.80 15.16 15.33 0.0M
2022-03-18 14.88 15.52 14.88 15.30 0.1M
2022-03-17 14.24 15.21 14.24 15.09 0.2M
2022-03-16 14.40 14.49 13.93 14.17 0.0M
2022-03-15 13.78 14.27 13.56 14.15 0.0M
2022-03-14 14.96 14.96 13.88 13.99 0.1M
2022-03-11 15.52 15.66 14.80 14.80 0.0M
2022-03-10 15.36 15.73 15.36 15.53 0.0M
2022-03-09 15.55 15.82 15.24 15.28 0.0M
2022-03-08 15.81 15.88 15.38 15.66 0.2M
2022-03-07 15.51 15.87 15.42 15.57 0.2M
2022-03-04 15.34 15.56 15.24 15.53 0.0M
2022-03-03 15.32 15.42 15.13 15.25 0.0M
2022-03-02 15.28 15.52 15.26 15.39 0.0M
2022-03-01 15.25 15.50 14.92 15.09 0.1M
2022-02-28 14.79 15.12 14.66 15.08 0.0M
2022-02-25 14.66 14.74 14.27 14.74 0.0M
2022-02-24 14.85 14.85 14.13 14.58 0.0M
2022-02-23 15.16 15.16 14.62 14.71 0.1M
2022-02-22 15.91 15.91 14.70 14.98 0.1M
2022-02-18 15.73 16.12 15.54 15.62 0.1M
2022-02-17 14.86 16.05 14.86 15.70 0.1M
2022-02-16 14.72 15.19 14.72 15.08 0.0M
2022-02-15 14.98 14.98 14.62 14.72 0.0M
2022-02-14 15.15 15.18 14.91 15.00 0.0M
2022-02-11 14.85 15.51 14.85 15.15 0.1M
2022-02-10 14.49 15.00 14.43 14.79 0.0M
2022-02-09 14.92 15.08 14.67 14.70 0.0M
2022-02-08 14.82 14.82 14.49 14.76 0.0M
2022-02-07 14.61 15.10 14.61 14.86 0.1M
2022-02-04 14.35 14.75 14.35 14.65 0.0M
2022-02-03 14.52 14.60 14.34 14.40 0.0M
2022-02-02 14.56 14.87 14.43 14.78 0.0M
2022-02-01 14.32 14.53 14.14 14.53 0.0M
2022-01-31 13.98 14.48 13.89 14.35 0.0M
2022-01-28 13.65 14.13 13.65 13.98 0.0M
2022-01-27 14.19 14.43 13.61 13.74 0.0M
2022-01-26 14.72 14.82 14.04 14.14 0.0M
2022-01-25 14.20 14.65 13.52 14.49 0.0M
2022-01-24 14.07 14.32 13.61 14.30 0.0M
2022-01-21 14.86 14.86 14.20 14.27 0.1M
2022-01-20 15.00 15.62 15.00 15.02 0.0M
2022-01-19 15.66 15.71 15.02 15.12 0.0M
2022-01-18 15.76 15.92 15.47 15.54 0.0M
2022-01-14 15.61 15.74 15.43 15.52 0.0M
2022-01-13 15.50 15.65 15.42 15.54 0.1M
2022-01-12 15.28 15.56 15.28 15.42 0.1M
2022-01-11 15.17 15.33 15.09 15.28 0.0M
2022-01-10 15.26 15.26 14.69 15.00 0.0M
2022-01-07 14.99 15.27 14.96 15.10 0.0M
2022-01-06 14.87 15.19 14.56 15.02 0.0M
2022-01-05 15.45 15.45 14.69 14.78 0.0M
2022-01-04 15.35 15.35 15.05 15.21 0.0M
2022-01-03 15.29 15.65 15.09 15.09 0.0M