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
2023-12-29 20.80 21.12 20.67 20.85 0.0M
2023-12-28 21.15 21.15 20.83 20.88 0.0M
2023-12-27 21.40 21.60 21.20 21.24 0.0M
2023-12-26 21.41 21.52 21.06 21.30 0.1M
2023-12-22 21.24 21.68 21.04 21.17 0.0M
2023-12-21 20.73 21.13 20.73 21.03 0.0M
2023-12-20 21.15 21.24 20.50 20.55 0.1M
2023-12-19 20.56 21.23 20.49 21.05 0.1M
2023-12-18 20.48 20.94 20.31 20.44 0.1M
2023-12-15 20.62 20.64 20.15 20.48 0.0M
2023-12-14 20.28 20.80 20.28 20.75 0.0M
2023-12-13 19.68 20.04 19.59 20.00 0.1M
2023-12-12 19.84 19.84 19.54 19.74 0.0M
2023-12-11 20.12 20.24 19.78 19.85 0.1M
2023-12-08 20.12 20.54 20.04 20.15 0.0M
2023-12-07 19.91 20.06 19.87 20.00 0.0M
2023-12-06 20.10 20.26 19.87 19.91 0.1M
2023-12-05 20.05 20.19 20.00 20.04 0.0M
2023-12-04 20.47 20.59 20.04 20.16 0.0M
2023-12-01 20.60 20.83 20.41 20.55 0.1M
2023-11-30 20.38 20.84 20.32 20.60 0.1M
2023-11-29 19.83 20.68 19.70 20.46 0.1M
2023-11-28 19.17 19.77 18.96 19.72 0.1M
2023-11-27 19.30 19.30 18.94 19.09 0.0M
2023-11-24 19.08 19.58 19.08 19.44 0.0M
2023-11-22 19.19 19.28 19.01 19.11 0.0M
2023-11-21 19.60 19.67 19.31 19.34 0.0M
2023-11-20 20.25 20.25 19.55 19.62 0.1M
2023-11-17 19.92 20.38 19.86 20.14 0.0M
2023-11-16 20.11 20.11 19.50 19.87 0.0M
2023-11-15 20.47 20.60 20.14 20.26 0.1M
2023-11-14 19.60 20.41 19.45 20.30 0.1M
2023-11-13 19.63 19.73 19.47 19.47 0.0M
2023-11-10 19.52 19.84 19.45 19.56 0.0M
2023-11-09 19.85 19.94 19.51 19.53 0.0M
2023-11-08 20.20 20.30 19.63 19.79 0.0M
2023-11-07 20.59 20.60 20.19 20.25 0.0M
2023-11-06 21.55 21.55 20.65 20.84 0.0M
2023-11-03 20.02 21.60 20.02 21.39 0.1M
2023-11-02 20.25 21.36 19.43 19.91 0.2M
2023-11-01 20.50 20.80 19.90 20.10 0.1M
2023-10-31 20.45 20.76 20.35 20.61 0.1M
2023-10-30 20.79 20.88 20.30 20.54 0.1M
2023-10-27 20.50 20.91 20.50 20.79 0.0M
2023-10-26 20.62 20.64 20.29 20.60 0.1M
2023-10-25 20.63 20.76 20.57 20.67 0.0M
2023-10-24 20.89 20.97 20.64 20.78 0.0M
2023-10-23 20.65 21.00 20.46 20.88 0.0M
2023-10-20 21.28 21.28 20.81 20.84 0.0M
2023-10-19 21.40 21.50 20.93 21.18 0.0M
2023-10-18 21.66 21.99 21.43 21.56 0.0M
2023-10-17 21.75 22.05 21.68 21.70 0.0M
2023-10-16 22.04 22.09 21.78 21.95 0.0M
2023-10-13 21.97 21.99 21.41 21.97 0.1M
2023-10-12 22.63 22.63 21.89 22.00 0.1M
2023-10-11 22.69 22.71 22.43 22.62 0.0M
2023-10-10 22.28 22.70 22.28 22.59 0.0M
2023-10-09 21.52 22.71 21.52 22.34 0.1M
2023-10-06 21.41 21.64 21.14 21.61 0.1M
2023-10-05 21.18 21.76 21.15 21.49 0.1M
2023-10-04 20.67 21.50 20.57 21.47 0.1M
2023-10-03 21.32 21.43 20.91 21.09 0.1M
2023-10-02 21.75 21.77 21.26 21.51 0.1M
2023-09-29 21.74 22.30 21.67 21.72 0.1M
2023-09-28 22.29 22.29 21.31 21.75 0.1M
2023-09-27 22.10 22.73 22.10 22.51 0.1M
2023-09-26 22.75 22.90 22.19 22.23 0.0M
2023-09-25 22.31 22.81 22.25 22.77 0.0M
2023-09-22 22.89 23.09 22.46 22.50 0.0M
2023-09-21 23.28 23.37 22.71 22.72 0.0M
2023-09-20 23.38 23.77 23.36 23.42 0.0M
2023-09-19 23.21 23.52 22.90 23.27 0.0M
2023-09-18 22.96 23.17 22.69 23.06 0.0M
2023-09-15 23.01 23.01 22.55 22.85 0.0M
2023-09-14 23.23 23.48 23.17 23.17 0.0M
2023-09-13 23.74 23.92 22.85 23.10 0.1M
2023-09-12 23.74 23.96 23.60 23.77 0.0M
2023-09-11 24.07 24.08 23.51 23.57 0.0M
2023-09-08 23.73 24.05 23.66 23.73 0.0M
2023-09-07 24.00 24.05 23.57 23.58 0.0M
2023-09-06 24.41 24.41 23.96 24.18 0.0M
2023-09-05 24.47 24.55 23.83 24.28 0.1M
2023-09-01 24.94 25.09 24.42 24.47 0.1M
2023-08-31 24.47 24.86 24.37 24.71 0.0M
2023-08-30 24.44 24.67 24.41 24.53 0.0M
2023-08-29 24.26 24.65 24.07 24.33 0.0M
2023-08-28 24.27 24.65 24.27 24.47 0.0M
2023-08-25 24.31 24.58 24.17 24.44 0.1M
2023-08-24 24.26 24.75 24.00 24.22 0.1M
2023-08-23 24.21 24.80 24.02 24.46 0.1M
2023-08-22 24.00 24.22 23.95 24.16 0.1M
2023-08-21 23.95 24.11 23.65 23.98 0.1M
2023-08-18 23.44 23.89 23.20 23.73 0.0M
2023-08-17 23.90 24.30 23.62 23.63 0.1M
2023-08-16 24.37 24.47 24.08 24.08 0.0M
2023-08-15 24.68 24.68 23.76 24.22 0.1M
2023-08-14 24.49 24.86 24.49 24.70 0.1M
2023-08-11 24.02 24.87 23.99 24.70 0.1M
2023-08-10 25.19 25.23 23.87 24.01 0.1M
2023-08-09 25.20 25.32 25.02 25.08 0.1M
2023-08-08 24.53 25.03 24.24 25.00 0.1M
2023-08-07 25.13 25.34 24.69 24.71 0.0M
2023-08-04 25.30 25.40 24.77 24.91 0.1M
2023-08-03 25.21 25.45 24.84 25.24 0.1M
2023-08-02 24.80 25.53 24.57 25.29 0.1M
2023-08-01 24.29 25.07 24.18 25.03 0.2M
2023-07-31 24.60 25.12 24.16 24.31 0.1M
2023-07-28 25.06 25.32 24.58 24.60 0.3M
2023-07-27 21.39 26.30 21.39 24.85 0.6M
2023-07-26 19.11 19.14 18.78 18.88 0.1M
2023-07-25 19.24 19.40 19.06 19.19 0.1M
2023-07-24 19.37 19.42 19.14 19.19 0.1M
2023-07-21 19.22 19.41 19.15 19.21 0.1M
2023-07-20 18.78 19.11 18.30 19.03 0.3M
2023-07-19 19.10 19.40 18.67 18.90 0.2M
2023-07-18 19.09 19.47 19.08 19.10 0.1M
2023-07-17 19.42 19.48 18.99 19.05 0.1M
2023-07-14 19.32 19.53 18.93 19.44 0.1M
2023-07-13 18.93 19.31 18.85 19.25 0.0M
2023-07-12 18.80 18.88 18.56 18.82 0.0M
2023-07-11 18.63 18.79 18.41 18.74 0.0M
2023-07-10 18.81 19.08 18.51 18.51 0.0M
2023-07-07 18.56 18.96 18.41 18.91 0.1M
2023-07-06 18.58 18.67 18.47 18.52 0.0M
2023-07-05 19.30 19.30 18.70 18.71 0.0M
2023-07-03 19.12 19.49 19.12 19.29 0.0M
2023-06-30 18.91 19.24 18.91 19.13 0.0M
2023-06-29 18.46 19.11 18.43 18.97 0.1M
2023-06-28 18.89 18.99 18.43 18.50 0.1M
2023-06-27 19.40 19.42 18.96 19.07 0.1M
2023-06-26 19.74 19.95 19.42 19.43 0.1M
2023-06-23 19.93 20.07 19.81 19.87 0.0M
2023-06-22 20.15 20.21 19.92 20.07 0.0M
2023-06-21 19.70 20.23 19.55 20.16 0.1M
2023-06-20 19.60 19.68 19.51 19.64 0.1M
2023-06-16 19.60 19.68 19.27 19.54 0.0M
2023-06-15 19.04 19.69 19.04 19.57 0.0M
2023-06-14 19.40 19.57 18.92 19.15 0.0M
2023-06-13 19.20 19.39 19.20 19.28 0.1M
2023-06-12 19.06 19.10 18.83 18.89 0.1M
2023-06-09 19.05 19.25 19.05 19.19 0.0M
2023-06-08 19.20 19.35 19.04 19.22 0.1M
2023-06-07 18.98 19.14 18.85 19.13 0.0M
2023-06-06 18.37 18.87 18.20 18.80 0.0M
2023-06-05 18.73 18.83 18.42 18.45 0.0M
2023-06-02 18.61 18.81 18.57 18.72 0.1M
2023-06-01 18.16 18.74 18.10 18.49 0.0M
2023-05-31 18.18 18.39 18.02 18.25 0.1M
2023-05-30 18.36 18.54 18.26 18.32 0.0M
2023-05-26 18.22 18.45 18.22 18.36 0.0M
2023-05-25 18.52 18.64 18.13 18.22 0.1M
2023-05-24 19.06 19.18 18.81 18.85 0.1M
2023-05-23 19.12 19.30 19.03 19.13 0.0M
2023-05-22 18.94 19.29 18.94 19.07 0.0M
2023-05-19 19.05 19.23 18.75 18.98 0.0M
2023-05-18 19.17 19.23 18.94 19.09 0.0M
2023-05-17 19.40 19.45 19.05 19.33 0.0M
2023-05-16 19.40 19.53 19.15 19.22 0.1M
2023-05-15 19.39 19.41 19.12 19.32 0.1M
2023-05-12 18.84 19.25 18.84 19.25 0.0M
2023-05-11 19.17 19.17 18.53 18.72 0.1M
2023-05-10 19.58 19.58 19.04 19.35 0.0M
2023-05-09 19.09 19.70 18.92 19.50 0.1M
2023-05-08 19.39 19.48 18.84 19.19 0.1M
2023-05-05 18.65 19.51 18.65 19.29 0.1M
2023-05-04 18.35 18.63 18.33 18.58 0.1M
2023-05-03 18.72 18.76 18.42 18.47 0.1M
2023-05-02 19.30 19.33 18.37 18.58 0.1M
2023-05-01 19.16 19.42 19.14 19.29 0.1M
2023-04-28 18.90 19.32 18.80 19.25 0.1M
2023-04-27 18.45 19.14 18.45 18.91 0.1M
2023-04-26 18.68 18.79 18.13 18.17 0.1M
2023-04-25 18.39 18.77 18.32 18.67 0.1M
2023-04-24 18.51 18.65 18.26 18.38 0.1M
2023-04-21 18.57 18.87 18.54 18.66 0.1M
2023-04-20 18.35 18.78 18.35 18.68 0.0M
2023-04-19 18.00 18.51 17.90 18.41 0.1M
2023-04-18 17.93 18.17 17.93 18.12 0.1M
2023-04-17 18.28 18.28 17.79 18.01 0.1M
2023-04-14 18.17 18.23 17.92 18.15 0.0M
2023-04-13 18.06 18.16 17.92 17.95 0.1M
2023-04-12 17.79 18.33 17.69 18.08 0.1M
2023-04-11 17.73 17.87 17.60 17.78 0.1M
2023-04-10 17.20 17.70 17.20 17.62 0.1M
2023-04-06 17.45 17.45 17.05 17.31 0.0M
2023-04-05 17.24 17.48 17.15 17.46 0.0M
2023-04-04 17.41 17.41 16.69 17.16 0.1M
2023-04-03 16.98 17.54 16.98 17.42 0.1M
2023-03-31 16.48 16.72 16.38 16.70 0.0M
2023-03-30 16.80 16.80 16.30 16.39 0.1M
2023-03-29 16.30 16.67 16.21 16.57 0.0M
2023-03-28 15.90 16.22 15.88 16.14 0.0M
2023-03-27 15.74 15.91 15.64 15.91 0.0M
2023-03-24 15.49 15.78 15.36 15.66 0.1M
2023-03-23 16.08 16.36 15.77 15.85 0.0M
2023-03-22 16.16 16.29 15.94 15.97 0.0M
2023-03-21 16.25 16.47 16.14 16.21 0.0M
2023-03-20 15.80 16.14 15.80 16.10 0.1M
2023-03-17 16.16 16.17 15.82 15.92 0.0M
2023-03-16 15.64 16.34 15.32 16.15 0.1M
2023-03-15 15.94 15.94 15.36 15.78 0.1M
2023-03-14 16.37 16.72 16.04 16.33 0.1M
2023-03-13 16.53 16.69 16.08 16.35 0.1M
2023-03-10 16.79 17.03 16.60 16.74 0.1M
2023-03-09 17.40 17.64 16.69 16.75 0.1M
2023-03-08 17.51 17.56 17.25 17.47 0.1M
2023-03-07 17.82 18.00 17.27 17.42 0.1M
2023-03-06 17.69 18.00 17.49 17.89 0.1M
2023-03-03 17.22 17.63 17.09 17.55 0.1M
2023-03-02 16.99 17.26 16.86 17.22 0.1M
2023-03-01 16.84 17.02 16.68 17.00 0.1M
2023-02-28 16.86 16.86 16.53 16.81 0.1M
2023-02-27 16.78 16.86 16.38 16.69 0.1M
2023-02-24 16.22 16.87 15.90 16.79 0.1M
2023-02-23 15.99 16.50 15.99 16.24 0.1M
2023-02-22 16.39 16.39 15.76 15.98 0.1M
2023-02-21 16.37 16.85 16.24 16.29 0.2M
2023-02-17 16.38 16.59 16.20 16.34 0.1M
2023-02-16 15.85 17.05 15.76 16.30 0.1M
2023-02-15 15.53 15.62 15.06 15.41 0.0M
2023-02-14 15.73 15.73 15.31 15.56 0.0M
2023-02-13 15.22 15.57 15.22 15.53 0.0M
2023-02-10 15.36 15.36 15.21 15.28 0.0M
2023-02-09 15.26 15.40 15.20 15.29 0.0M
2023-02-08 15.26 15.32 15.04 15.19 0.0M
2023-02-07 14.59 15.19 14.59 15.17 0.0M
2023-02-06 15.00 15.00 14.62 14.66 0.0M
2023-02-03 15.17 15.30 14.95 14.95 0.0M
2023-02-02 15.43 15.43 15.09 15.29 0.0M
2023-02-01 14.82 15.46 14.77 15.36 0.1M
2023-01-31 14.85 14.92 14.55 14.82 0.1M
2023-01-30 14.78 14.91 14.59 14.82 0.1M
2023-01-27 14.79 14.92 14.70 14.81 0.1M
2023-01-26 14.68 14.78 14.51 14.73 0.2M
2023-01-25 14.58 14.77 14.28 14.62 0.1M
2023-01-24 14.62 14.62 14.48 14.57 0.0M
2023-01-23 14.48 14.76 14.48 14.76 0.0M
2023-01-20 14.33 14.70 14.33 14.53 0.0M
2023-01-19 14.27 14.52 14.27 14.48 0.0M
2023-01-18 14.36 14.36 13.99 14.27 0.0M
2023-01-17 14.27 14.27 14.09 14.21 0.0M
2023-01-13 14.17 14.39 14.13 14.17 0.0M
2023-01-12 13.93 14.34 13.90 14.31 0.0M
2023-01-11 13.90 14.00 13.66 13.87 0.1M
2023-01-10 14.02 14.02 13.78 13.90 0.0M
2023-01-09 13.56 14.00 13.52 14.00 0.1M
2023-01-06 13.09 13.43 13.09 13.43 0.0M
2023-01-05 12.82 12.95 12.77 12.87 0.0M
2023-01-04 12.87 12.90 12.64 12.77 0.0M
2023-01-03 13.16 13.36 12.78 12.90 0.0M