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
2024-12-31 21.70 21.70 21.35 21.61 0.0M
2024-12-30 20.99 21.50 20.95 21.44 0.0M
2024-12-27 21.27 21.37 20.84 21.16 0.0M
2024-12-26 21.45 21.60 21.17 21.34 0.0M
2024-12-24 21.24 21.48 21.21 21.27 0.0M
2024-12-23 20.15 21.38 20.15 21.24 0.1M
2024-12-20 20.26 20.57 20.26 20.27 0.1M
2024-12-19 20.54 20.70 20.39 20.43 0.0M
2024-12-18 20.87 20.94 20.29 20.35 0.1M
2024-12-17 21.05 21.06 20.72 20.88 0.1M
2024-12-16 20.85 21.44 20.83 21.02 0.0M
2024-12-13 21.08 21.08 20.74 20.83 0.0M
2024-12-12 20.80 21.07 20.19 20.89 0.0M
2024-12-11 21.00 21.14 20.87 21.07 0.1M
2024-12-10 21.10 21.30 20.86 20.96 0.1M
2024-12-09 21.04 21.40 20.92 21.02 0.1M
2024-12-06 21.03 21.27 20.57 20.74 0.1M
2024-12-05 20.81 21.70 20.58 21.04 0.2M
2024-12-04 19.99 20.22 19.89 20.20 0.0M
2024-12-03 20.28 20.30 19.85 19.99 0.0M
2024-12-02 20.38 20.38 19.89 20.28 0.0M
2024-11-29 19.87 20.29 19.87 20.28 0.0M
2024-11-27 19.36 19.57 19.22 19.52 0.0M
2024-11-26 20.17 20.17 19.40 19.41 0.0M
2024-11-25 20.17 20.37 19.73 20.04 0.1M
2024-11-22 19.59 20.41 19.59 20.34 0.1M
2024-11-21 19.66 19.91 19.59 19.74 0.1M
2024-11-20 19.80 19.85 19.58 19.61 0.0M
2024-11-19 19.67 19.76 19.41 19.72 0.1M
2024-11-18 20.09 20.29 19.59 19.64 0.0M
2024-11-15 19.99 20.11 19.80 19.90 0.1M
2024-11-14 19.88 20.06 19.74 19.96 0.0M
2024-11-13 19.97 20.20 19.75 19.92 0.0M
2024-11-12 20.59 20.59 19.97 20.10 0.0M
2024-11-11 20.77 20.77 20.43 20.52 0.0M
2024-11-08 21.02 21.04 20.52 20.68 0.1M
2024-11-07 21.21 21.21 20.83 21.04 0.1M
2024-11-06 21.15 21.15 20.64 21.06 0.1M
2024-11-05 20.29 20.86 20.29 20.86 0.1M
2024-11-04 19.75 20.40 19.61 20.18 0.1M
2024-11-01 19.62 20.19 19.38 19.64 0.1M
2024-10-31 18.72 19.99 18.70 19.53 0.2M
2024-10-30 16.95 17.24 16.80 17.18 0.1M
2024-10-29 16.97 17.27 16.80 16.80 0.0M
2024-10-28 17.26 17.26 16.75 17.01 0.1M
2024-10-25 17.39 17.45 17.25 17.42 0.0M
2024-10-24 17.12 17.47 17.01 17.28 0.1M
2024-10-23 17.32 17.41 17.00 17.01 0.0M
2024-10-22 17.75 17.75 17.39 17.46 0.0M
2024-10-21 17.00 17.64 17.00 17.57 0.1M
2024-10-18 16.86 16.99 16.46 16.87 0.1M
2024-10-17 17.18 17.18 16.78 16.92 0.1M
2024-10-16 17.40 17.60 16.84 17.02 0.1M
2024-10-15 18.59 18.59 17.42 17.47 0.1M
2024-10-14 18.88 18.98 18.66 18.75 0.0M
2024-10-11 18.66 19.08 18.66 18.94 0.0M
2024-10-10 18.54 18.98 18.53 18.78 0.0M
2024-10-09 18.41 18.87 18.41 18.57 0.0M
2024-10-08 18.91 19.00 18.49 18.58 0.0M
2024-10-07 19.00 19.26 18.95 19.09 0.0M
2024-10-04 19.23 19.28 18.93 19.03 0.0M
2024-10-03 18.70 19.05 18.70 18.97 0.0M
2024-10-02 18.95 19.01 18.66 18.80 0.0M
2024-10-01 18.62 19.01 18.62 18.82 0.0M
2024-09-30 18.88 18.98 18.58 18.70 0.0M
2024-09-27 18.46 18.91 18.40 18.78 0.0M
2024-09-26 18.45 18.64 18.11 18.35 0.1M
2024-09-25 19.10 19.11 18.48 18.50 0.0M
2024-09-24 18.96 19.35 18.96 19.25 0.0M
2024-09-23 18.88 19.14 18.74 18.85 0.0M
2024-09-20 18.42 18.88 18.41 18.78 0.0M
2024-09-19 18.81 18.94 18.64 18.68 0.0M
2024-09-18 18.71 18.93 18.41 18.42 0.0M
2024-09-17 18.36 18.81 18.21 18.68 0.0M
2024-09-16 18.25 18.43 18.15 18.37 0.0M
2024-09-13 18.27 18.30 18.14 18.19 0.0M
2024-09-12 18.24 18.24 17.90 18.11 0.0M
2024-09-11 17.88 18.05 17.55 18.00 0.0M
2024-09-10 18.14 18.23 17.66 17.89 0.1M
2024-09-09 17.95 18.51 17.95 18.09 0.1M
2024-09-06 19.08 19.22 17.89 18.05 0.1M
2024-09-05 19.37 19.45 19.02 19.15 0.1M
2024-09-04 19.08 19.52 19.08 19.36 0.0M
2024-09-03 19.54 19.69 18.91 19.15 0.1M
2024-08-30 20.11 20.11 19.33 19.74 0.1M
2024-08-29 19.30 20.28 19.20 20.05 0.0M
2024-08-28 18.84 19.22 18.84 18.95 0.0M
2024-08-27 19.11 19.46 18.91 19.03 0.0M
2024-08-26 19.31 19.58 19.24 19.25 0.0M
2024-08-23 18.69 19.27 18.69 19.12 0.0M
2024-08-22 18.82 18.99 18.68 18.68 0.0M
2024-08-21 18.93 19.11 18.74 18.75 0.0M
2024-08-20 19.13 19.45 18.70 18.73 0.1M
2024-08-19 18.96 19.49 18.96 19.26 0.1M
2024-08-16 18.39 19.10 18.28 18.95 0.4M
2024-08-15 18.23 18.54 18.09 18.42 0.1M
2024-08-14 18.00 18.28 18.00 18.03 0.1M
2024-08-13 17.90 18.12 17.74 17.94 0.1M
2024-08-12 17.25 17.98 17.25 17.89 0.0M
2024-08-09 17.47 17.60 17.17 17.27 0.1M
2024-08-08 17.66 17.80 17.39 17.50 0.1M
2024-08-07 18.15 18.15 17.36 17.48 0.1M
2024-08-06 17.98 18.21 17.63 17.95 0.1M
2024-08-05 17.40 17.91 17.16 17.81 0.1M
2024-08-02 18.50 18.66 17.74 18.05 0.2M
2024-08-01 19.00 20.34 17.35 18.54 0.2M
2024-07-31 19.65 20.09 19.52 19.96 0.1M
2024-07-30 19.28 19.53 19.22 19.53 0.0M
2024-07-29 19.92 19.92 19.14 19.18 0.0M
2024-07-26 19.57 19.81 19.57 19.78 0.0M
2024-07-25 19.57 19.74 19.30 19.53 0.0M
2024-07-24 19.79 19.93 19.50 19.50 0.1M
2024-07-23 19.65 19.81 19.51 19.72 0.0M
2024-07-22 19.80 19.80 19.58 19.71 0.0M
2024-07-19 19.73 19.87 19.38 19.75 0.0M
2024-07-18 19.93 19.93 19.55 19.65 0.0M
2024-07-17 19.97 19.99 19.71 19.83 0.1M
2024-07-16 19.50 19.93 19.43 19.92 0.1M
2024-07-15 19.44 19.82 19.30 19.52 0.1M
2024-07-12 19.13 19.35 19.00 19.35 0.1M
2024-07-11 19.52 19.52 18.97 19.09 0.1M
2024-07-10 19.77 19.90 19.20 19.47 0.1M
2024-07-09 19.86 20.01 19.43 19.45 0.1M
2024-07-08 19.94 20.01 19.81 19.95 0.1M
2024-07-05 19.97 20.21 19.60 19.92 0.3M
2024-07-03 19.44 19.89 19.35 19.89 0.0M
2024-07-02 19.19 19.34 19.07 19.32 0.1M
2024-07-01 19.43 19.43 18.99 19.13 0.0M
2024-06-28 19.24 19.58 19.23 19.28 0.1M
2024-06-27 19.09 19.24 19.00 19.23 0.1M
2024-06-26 19.01 19.37 18.92 19.07 0.1M
2024-06-25 19.39 19.39 19.05 19.09 0.1M
2024-06-24 19.09 19.60 19.08 19.32 0.1M
2024-06-21 20.20 20.20 18.99 19.04 0.1M
2024-06-20 20.27 20.37 19.86 20.10 0.1M
2024-06-18 20.31 20.47 20.02 20.16 0.0M
2024-06-17 20.17 20.24 20.00 20.19 0.0M
2024-06-14 20.10 20.10 19.87 19.96 0.0M
2024-06-13 20.70 20.80 19.99 20.09 0.1M
2024-06-12 21.12 21.21 20.75 20.86 0.1M
2024-06-11 20.96 21.07 20.68 20.86 0.0M
2024-06-10 20.61 21.06 20.54 21.04 0.0M
2024-06-07 20.81 20.88 20.55 20.62 0.0M
2024-06-06 20.50 20.90 20.50 20.84 0.0M
2024-06-05 19.98 20.68 19.94 20.62 0.1M
2024-06-04 20.28 20.32 19.98 20.00 0.0M
2024-06-03 21.16 21.17 20.10 20.32 0.1M
2024-05-31 21.20 21.28 21.04 21.25 0.1M
2024-05-30 21.47 21.51 21.10 21.28 0.1M
2024-05-29 20.87 21.61 20.83 21.43 0.1M
2024-05-28 20.06 21.20 20.06 21.05 0.1M
2024-05-24 19.74 19.94 19.62 19.89 0.1M
2024-05-23 19.99 20.01 19.71 19.74 0.1M
2024-05-22 20.11 20.11 19.54 19.90 0.1M
2024-05-21 19.88 20.13 19.62 20.07 0.1M
2024-05-20 19.93 20.74 19.88 20.09 0.1M
2024-05-17 20.30 20.39 19.88 19.93 0.1M
2024-05-16 20.56 20.56 20.20 20.23 0.0M
2024-05-15 20.55 20.63 20.18 20.49 0.0M
2024-05-14 20.65 20.71 20.40 20.58 0.0M
2024-05-13 20.57 20.63 20.33 20.57 0.0M
2024-05-10 20.80 21.11 20.52 20.57 0.0M
2024-05-09 20.45 20.84 20.45 20.80 0.0M
2024-05-08 20.49 20.61 20.35 20.45 0.0M
2024-05-07 20.73 20.83 20.37 20.49 0.0M
2024-05-06 20.68 20.98 20.36 20.58 0.1M
2024-05-03 20.67 21.08 20.45 20.47 0.1M
2024-05-02 21.52 21.60 20.08 20.63 0.1M
2024-05-01 21.13 21.36 20.83 21.12 0.1M
2024-04-30 22.02 22.02 20.93 21.10 0.1M
2024-04-29 21.99 22.16 21.81 22.15 0.0M
2024-04-26 21.84 22.09 21.70 22.07 0.0M
2024-04-25 21.17 21.83 21.13 21.79 0.1M
2024-04-24 21.35 21.51 21.26 21.42 0.0M
2024-04-23 21.01 21.38 20.87 21.35 0.1M
2024-04-22 20.73 21.03 20.37 20.94 0.1M
2024-04-19 20.62 20.81 20.36 20.54 0.1M
2024-04-18 21.37 21.72 20.60 20.65 0.1M
2024-04-17 21.08 21.08 20.54 20.79 0.0M
2024-04-16 20.90 20.96 20.52 20.91 0.1M
2024-04-15 21.16 21.47 20.83 20.91 0.1M
2024-04-12 21.76 21.76 20.91 21.05 0.1M
2024-04-11 22.14 22.14 21.53 21.80 0.1M
2024-04-10 22.18 22.25 21.75 22.00 0.1M
2024-04-09 22.66 22.66 22.12 22.21 0.0M
2024-04-08 22.81 22.85 22.12 22.66 0.1M
2024-04-05 23.27 23.27 22.69 22.74 0.1M
2024-04-04 23.59 23.71 23.14 23.16 0.0M
2024-04-03 23.19 23.59 22.96 23.40 0.1M
2024-04-02 22.51 23.13 22.44 23.04 0.1M
2024-04-01 22.27 22.59 22.05 22.53 0.1M
2024-03-28 22.73 22.79 22.26 22.28 0.1M
2024-03-27 22.03 22.65 21.87 22.62 0.0M
2024-03-26 22.69 22.71 22.01 22.06 0.0M
2024-03-25 22.41 22.91 22.41 22.68 0.1M
2024-03-22 23.06 23.06 22.38 22.51 0.1M
2024-03-21 22.91 23.17 22.82 22.90 0.1M
2024-03-20 23.54 23.54 22.85 22.91 0.1M
2024-03-19 23.09 23.75 22.89 23.54 0.1M
2024-03-18 23.08 23.29 22.98 23.06 0.1M
2024-03-15 23.13 23.57 22.90 23.11 0.1M
2024-03-14 24.53 24.80 22.92 23.13 0.3M
2024-03-13 25.21 25.92 25.21 25.38 0.1M
2024-03-12 25.44 25.44 24.94 25.17 0.1M
2024-03-11 25.28 25.33 24.80 25.31 0.1M
2024-03-08 25.32 25.32 24.72 25.17 0.1M
2024-03-07 24.94 25.24 24.85 25.13 0.0M
2024-03-06 24.93 25.35 24.66 24.79 0.1M
2024-03-05 25.35 25.35 24.59 24.61 0.0M
2024-03-04 25.42 25.42 25.10 25.25 0.0M
2024-03-01 25.21 25.56 24.91 25.35 0.1M
2024-02-29 25.08 25.18 24.91 25.03 0.0M
2024-02-28 25.03 25.12 24.67 24.94 0.0M
2024-02-27 25.00 25.15 24.89 25.10 0.0M
2024-02-26 24.69 25.07 24.42 24.99 0.0M
2024-02-23 24.42 24.93 24.33 24.69 0.1M
2024-02-22 24.32 24.63 24.25 24.55 0.1M
2024-02-21 24.07 24.35 24.05 24.22 0.0M
2024-02-20 24.37 24.37 23.70 24.02 0.0M
2024-02-16 24.33 24.48 24.02 24.36 0.1M
2024-02-15 24.15 24.50 24.00 24.44 0.1M
2024-02-14 23.69 24.02 23.36 23.86 0.0M
2024-02-13 23.63 23.63 23.18 23.49 0.1M
2024-02-12 23.60 23.75 23.46 23.72 0.1M
2024-02-09 23.50 23.67 23.25 23.60 0.1M
2024-02-08 22.27 23.41 22.27 23.38 0.1M
2024-02-07 22.59 22.63 22.18 22.30 0.0M
2024-02-06 21.93 22.80 21.73 22.44 0.1M
2024-02-05 22.31 22.41 22.03 22.07 0.1M
2024-02-02 22.74 22.74 22.23 22.42 0.0M
2024-02-01 23.02 23.55 22.57 22.63 0.1M
2024-01-31 23.87 24.67 22.95 22.99 0.1M
2024-01-30 23.48 23.78 23.43 23.78 0.1M
2024-01-29 23.77 23.78 23.50 23.70 0.1M
2024-01-26 23.53 23.93 23.44 23.91 0.1M
2024-01-25 23.93 23.95 22.92 23.37 0.1M
2024-01-24 23.45 23.74 23.24 23.47 0.1M
2024-01-23 23.33 23.46 23.30 23.38 0.0M
2024-01-22 23.50 23.73 23.32 23.43 0.1M
2024-01-19 22.88 23.32 22.64 23.25 0.1M
2024-01-18 22.49 22.88 22.12 22.80 0.1M
2024-01-17 21.57 22.44 21.56 22.44 0.1M
2024-01-16 21.70 21.82 21.34 21.73 0.0M
2024-01-12 21.79 22.00 21.63 21.68 0.1M
2024-01-11 21.03 21.61 20.87 21.51 0.1M
2024-01-10 20.61 20.99 20.61 20.89 0.0M
2024-01-09 20.29 21.00 20.13 20.75 0.1M
2024-01-08 20.76 20.76 20.10 20.29 0.1M
2024-01-05 20.59 20.93 20.59 20.83 0.0M
2024-01-04 21.22 21.34 20.46 20.65 0.0M
2024-01-03 20.95 21.13 20.56 21.08 0.1M
2024-01-02 20.88 21.06 20.83 20.90 0.0M