NOA(NOA)
NOA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $11.99 | $11.99 | $11.80 | $11.80 | 39,200 |
| 10/8/2026 | $11.99 | $11.99 | $11.75 | $11.88 | 79,202 |
| 10/7/2026 | $12.15 | $12.15 | $11.72 | $11.88 | 66,700 |
| 10/6/2026 | $12.26 | $12.42 | $12.11 | $12.24 | 68,901 |
| 10/5/2026 | $12.26 | $12.33 | $12.03 | $12.25 | 57,400 |
| 10/2/2026 | $12.15 | $12.29 | $11.99 | $12.18 | 97,200 |
| 10/1/2026 | $11.94 | $12.20 | $11.91 | $12.11 | 86,623 |
| 9/30/2026 | $11.95 | $12.10 | $11.93 | $12.03 | 97,000 |
| 9/29/2026 | $12.09 | $12.19 | $11.93 | $11.95 | 94,100 |
| 9/28/2026 | $12.32 | $12.37 | $12.10 | $12.16 | 86,335 |
| 9/25/2026 | $12.54 | $12.55 | $12.23 | $12.30 | 60,200 |
| 9/24/2026 | $12.50 | $12.66 | $12.37 | $12.49 | 103,300 |
| 9/23/2026 | $12.51 | $12.63 | $12.37 | $12.50 | 150,901 |
| 9/22/2026 | $12.51 | $12.65 | $12.35 | $12.50 | 100,200 |
| 9/21/2026 | $12.82 | $12.82 | $12.44 | $12.47 | 84,800 |
| 9/18/2026 | $12.95 | $12.96 | $12.67 | $12.70 | 53,918 |
| 9/17/2026 | $12.99 | $13.18 | $12.78 | $12.89 | 60,029 |
| 9/16/2026 | $13.07 | $13.21 | $12.78 | $12.85 | 93,100 |
| 9/15/2026 | $12.92 | $13.21 | $12.92 | $13.12 | 85,138 |
| 9/14/2026 | $13.48 | $13.49 | $12.92 | $12.92 | 331,800 |
| 9/11/2026 | $13.61 | $13.61 | $13.40 | $13.49 | 100,631 |
| 9/10/2026 | $13.62 | $13.62 | $13.30 | $13.50 | 172,346 |
| 9/9/2026 | $13.65 | $13.74 | $13.16 | $13.68 | 57,545 |
| 9/8/2026 | $13.45 | $13.65 | $13.38 | $13.59 | 112,441 |
| 9/4/2026 | $13.44 | $13.46 | $13.26 | $13.35 | 51,784 |
| 9/3/2026 | $13.22 | $13.45 | $13.11 | $13.40 | 75,800 |
| 9/2/2026 | $13.12 | $13.33 | $13.12 | $13.27 | 34,900 |
| 9/1/2026 | $13.28 | $13.47 | $13.09 | $13.23 | 75,739 |
| 8/31/2026 | $13.16 | $13.48 | $13.16 | $13.39 | 66,515 |
| 8/28/2026 | $13.47 | $13.47 | $13.09 | $13.13 | 744,700 |
| 8/27/2026 | $13.23 | $13.55 | $13.14 | $13.54 | 63,406 |
| 8/26/2026 | $13.30 | $13.36 | $13.18 | $13.31 | 56,243 |
| 8/25/2026 | $13.47 | $13.54 | $13.31 | $13.34 | 36,210 |
| 8/24/2026 | $13.89 | $13.95 | $13.34 | $13.41 | 55,300 |
| 8/21/2026 | $13.71 | $14.04 | $13.54 | $14.02 | 770,580 |
| 8/20/2026 | $13.55 | $13.89 | $13.41 | $13.56 | 51,325 |
| 8/19/2026 | $13.58 | $13.73 | $13.53 | $13.60 | 76,800 |
| 8/18/2026 | $13.90 | $13.97 | $13.57 | $13.65 | 99,227 |
| 8/17/2026 | $13.94 | $14.35 | $13.90 | $13.93 | 118,524 |
| 8/14/2026 | $14.49 | $14.49 | $13.71 | $13.85 | 107,100 |
| 8/13/2026 | $16.00 | $16.19 | $14.30 | $14.37 | 137,400 |
| 8/12/2026 | $15.39 | $15.47 | $15.19 | $15.29 | 121,400 |
| 8/11/2026 | $14.47 | $15.43 | $14.47 | $15.31 | 94,440 |
| 8/10/2026 | $14.60 | $14.71 | $14.45 | $14.58 | 38,300 |
| 8/7/2026 | $14.44 | $14.69 | $14.36 | $14.58 | 38,200 |
| 8/6/2026 | $14.23 | $14.72 | $14.23 | $14.51 | 107,721 |
| 8/5/2026 | $13.47 | $14.47 | $13.46 | $14.32 | 85,527 |
| 8/4/2026 | $13.52 | $13.62 | $13.44 | $13.52 | 45,423 |
| 8/3/2026 | $13.75 | $13.75 | $13.34 | $13.48 | 18,500 |
| 7/31/2026 | $13.56 | $13.68 | $13.33 | $13.60 | 57,626 |
| 7/30/2026 | $13.17 | $13.49 | $13.10 | $13.47 | 40,000 |
| 7/29/2026 | $13.74 | $13.74 | $13.17 | $13.17 | 64,600 |
| 7/28/2026 | $13.64 | $13.72 | $13.53 | $13.65 | 40,140 |
| 7/27/2026 | $13.91 | $14.38 | $13.75 | $13.86 | 35,419 |
| 7/24/2026 | $13.95 | $14.03 | $13.77 | $13.92 | 48,100 |
| 7/23/2026 | $13.96 | $14.12 | $13.83 | $13.95 | 41,200 |
| 7/22/2026 | $13.71 | $14.05 | $13.71 | $14.01 | 39,629 |
| 7/21/2026 | $13.35 | $13.65 | $13.32 | $13.59 | 60,617 |
| 7/20/2026 | $13.29 | $13.31 | $13.17 | $13.21 | 38,300 |
| 7/17/2026 | $13.27 | $13.50 | $13.08 | $13.26 | 100,010 |
| 7/16/2026 | $13.25 | $13.38 | $13.15 | $13.24 | 51,100 |
| 7/15/2026 | $13.55 | $13.56 | $13.18 | $13.40 | 58,627 |
| 7/14/2026 | $13.61 | $13.77 | $13.38 | $13.45 | 31,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
