North American Energy Partners (NOA)
Add to Watchlists Create an Alert
4.33
+0.68 +18.63%
NYSE
May 22, 8:00PM
BATS Real time
Currency in USD
North American Energy Partners Price:
4.33 for May 22, 2013North American Energy Partners Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 3.70 | 4.34 | 3.70 | 4.33 | 280967.0 |
| May 21, 2013 | 3.62 | 3.696 | 3.57 | 3.65 | 43304.00 |
| May 20, 2013 | 3.70 | 3.70 | 3.62 | 3.66 | 8765.00 |
| May 17, 2013 | 3.72 | 3.75 | 3.62 | 3.69 | 38047.00 |
| May 16, 2013 | 3.75 | 3.775 | 3.67 | 3.72 | 33496.00 |
| May 15, 2013 | 3.78 | 3.82 | 3.76 | 3.78 | 17607.00 |
| May 14, 2013 | 3.82 | 3.85 | 3.766 | 3.81 | 43292.00 |
| May 13, 2013 | 3.87 | 3.95 | 3.86 | 3.90 | 18405.00 |
| May 10, 2013 | 3.99 | 4.06 | 3.90 | 3.96 | 53148.00 |
| May 9, 2013 | 3.97 | 3.99 | 3.92 | 3.98 | 15375.00 |
| May 8, 2013 | 3.89 | 4.00 | 3.89 | 3.95 | 11764.00 |
| May 7, 2013 | 3.90 | 3.90 | 3.771 | 3.89 | 37019.00 |
| May 6, 2013 | 3.92 | 3.97 | 3.89 | 3.94 | 52712.00 |
| May 3, 2013 | 3.88 | 3.93 | 3.86 | 3.92 | 16218.00 |
| May 2, 2013 | 3.89 | 4.01 | 3.84 | 3.88 | 37360.00 |
| May 1, 2013 | 4.07 | 4.07 | 3.870 | 3.93 | 38851.00 |
| April 30, 2013 | 4.06 | 4.12 | 4.00 | 4.05 | 33201.00 |
| April 29, 2013 | 4.16 | 4.23 | 4.02 | 4.06 | 49615.00 |
| April 26, 2013 | 4.16 | 4.262 | 4.16 | 4.19 | 13349.00 |
| April 25, 2013 | 4.36 | 4.41 | 4.28 | 4.32 | 40006.00 |
| April 24, 2013 | 4.33 | 4.39 | 4.30 | 4.33 | 17468.00 |
| April 23, 2013 | 4.25 | 4.38 | 4.18 | 4.38 | 22106.00 |
| April 22, 2013 | 4.12 | 4.24 | 4.12 | 4.22 | 6118.00 |
| April 19, 2013 | 4.12 | 4.16 | 4.08 | 4.16 | 12028.00 |
| April 18, 2013 | 4.20 | 4.212 | 4.08 | 4.10 | 31210.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
NOA Price Benchmarks
| Companies | |
|---|---|
| Bolt Technology Corporation | 16.85 |
| Carbo Ceramics | 69.90 |
| WSP | 3.06 |
NOA Price Range, Past 5 Years
| Minimum | 1.600 | Mar 6 2009 |
| Maximum | 21.94 | Jun 23 2008 |
| Average | 7.022 |
