Noble Corp (NY: NE )

31.98 +0.38 (+1.20%)

Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	31.31	32.03	31.07	31.60	1,896,966	+0.38(+1.22%)
Oct 29, 2024	31.82	31.86	31.13	31.22	1,269,346	-0.74(-2.32%)
Oct 28, 2024	31.08	32.08	31.00	31.96	1,497,770	-0.46(-1.42%)
Oct 25, 2024	32.17	32.45	31.78	32.42	1,187,641	+0.26(+0.81%)
Oct 24, 2024	32.46	32.61	31.33	32.16	2,114,970	+0.70(+2.23%)
Oct 23, 2024	32.18	32.30	31.25	31.46	2,011,948	-1.14(-3.50%)
Oct 22, 2024	32.45	32.65	31.97	32.60	2,238,864	+0.29(+0.90%)
Oct 21, 2024	32.85	32.87	31.77	32.31	2,260,862	-0.23(-0.71%)
Oct 18, 2024	33.34	33.37	32.50	32.54	2,050,248	-0.94(-2.81%)
Oct 17, 2024	32.89	33.56	32.49	33.48	2,961,040	+0.62(+1.89%)
Oct 16, 2024	33.40	33.62	32.85	32.86	2,232,916	-0.36(-1.08%)
Oct 15, 2024	33.44	33.79	33.15	33.22	3,173,534	-1.70(-4.87%)
Oct 14, 2024	35.29	35.38	34.57	34.92	1,884,156	-0.95(-2.65%)
Oct 11, 2024	35.40	36.03	35.24	35.87	1,651,720	+0.23(+0.65%)
Oct 10, 2024	35.77	36.16	35.13	35.64	1,742,016	+0.02(+0.06%)
Oct 09, 2024	36.33	36.55	35.62	35.62	2,177,832	-0.97(-2.65%)
Oct 08, 2024	37.18	37.32	36.18	36.59	1,819,740	-1.30(-3.43%)
Oct 07, 2024	37.49	37.99	37.44	37.89	1,549,423	+0.40(+1.07%)
Oct 04, 2024	37.26	37.79	37.08	37.49	1,693,871	+0.04(+0.11%)
Oct 03, 2024	36.46	37.54	36.10	37.45	2,044,253	+0.84(+2.29%)
Oct 02, 2024	36.95	37.43	36.41	36.61	1,723,408	+0.19(+0.52%)
Oct 01, 2024	35.90	36.92	35.58	36.42	2,346,375	+0.28(+0.77%)
Sep 30, 2024	35.91	36.65	35.87	36.14	2,173,036	-0.31(-0.85%)
Sep 27, 2024	35.95	36.59	35.95	36.45	1,489,261	+0.91(+2.56%)
Sep 26, 2024	35.89	36.34	35.24	35.54	3,424,766	-0.82(-2.26%)
Sep 25, 2024	36.46	36.70	36.12	36.36	2,176,916	-0.29(-0.79%)
Sep 24, 2024	36.59	37.00	36.07	36.65	1,550,832	+0.80(+2.23%)
Sep 23, 2024	35.89	36.40	35.67	35.85	1,914,079	+0.01(+0.03%)
Sep 20, 2024	36.03	36.30	35.82	35.84	4,436,589	-0.33(-0.91%)
Sep 19, 2024	37.66	37.80	36.15	36.17	2,601,919	-0.35(-0.96%)
Sep 18, 2024	37.00	37.65	36.48	36.52	3,218,436	-0.51(-1.38%)
Sep 17, 2024	35.91	37.13	35.84	37.03	3,183,010	+1.58(+4.46%)
Sep 16, 2024	34.38	35.48	34.38	35.45	3,898,650	+1.36(+3.99%)
Sep 13, 2024	34.53	34.81	33.82	34.09	3,126,147	-0.31(-0.90%)
Sep 12, 2024	34.50	34.65	33.47	34.40	2,931,765	+0.13(+0.38%)
Sep 11, 2024	34.06	34.58	33.03	34.27	2,474,643	+0.57(+1.70%)
Sep 10, 2024	34.09	34.39	33.26	33.70	2,958,780	-0.51(-1.50%)
Sep 09, 2024	33.31	34.53	33.26	34.21	3,453,024	+0.84(+2.51%)
Sep 06, 2024	34.55	35.30	33.29	33.37	3,187,222	-1.35(-3.89%)
Sep 05, 2024	35.00	35.68	34.68	34.72	3,955,897	+0.04(+0.11%)
Sep 04, 2024	35.84	36.35	34.56	34.68	4,740,830	-0.86(-2.41%)
Sep 03, 2024	36.95	37.15	35.42	35.54	6,269,862	-2.06(-5.48%)
Aug 30, 2024	37.16	37.80	37.03	37.60	2,088,766	+0.26(+0.69%)
Aug 29, 2024	37.45	37.83	37.22	37.35	2,430,739	+0.30(+0.80%)
Aug 28, 2024	36.96	37.37	36.72	37.05	2,360,355	-0.33(-0.87%)
Aug 27, 2024	37.67	37.89	37.15	37.37	1,480,889	-0.39(-1.04%)
Aug 26, 2024	38.14	38.72	37.64	37.77	1,547,516	+0.39(+1.05%)
Aug 23, 2024	36.05	37.48	36.05	37.37	2,641,304	+1.47(+4.09%)
Aug 22, 2024	36.47	36.75	35.86	35.91	1,597,132	-0.59(-1.62%)
Aug 21, 2024	37.22	37.42	36.23	36.50	1,848,287	-0.22(-0.59%)
Aug 20, 2024	37.95	38.12	36.62	36.71	1,495,611	-1.32(-3.47%)
Aug 19, 2024	38.23	38.58	37.98	38.04	1,209,966	+0.12(+0.31%)
Aug 16, 2024	38.31	38.60	37.91	37.92	1,255,020	-0.58(-1.51%)
Aug 15, 2024	38.73	39.14	38.30	38.50	1,436,585	+0.56(+1.48%)
Aug 14, 2024	38.69	38.79	37.90	37.94	977,191	-0.57(-1.48%)
Aug 13, 2024	39.11	39.11	38.29	38.51	1,195,446	-0.60(-1.54%)
Aug 12, 2024	39.16	39.60	38.95	39.11	1,231,862	+0.31(+0.79%)
Aug 09, 2024	39.80	40.01	38.79	38.80	1,407,429	-1.09(-2.74%)
Aug 08, 2024	39.46	40.24	39.31	39.90	1,251,714	+0.62(+1.58%)
Aug 07, 2024	40.15	41.09	39.19	39.28	1,608,330	+0.20(+0.50%)
Aug 06, 2024	39.26	39.70	38.72	39.08	2,214,171	-0.24(-0.60%)
Aug 05, 2024	39.92	40.64	38.97	39.32	2,079,561	-2.15(-5.18%)
Aug 02, 2024	43.37	43.37	40.95	41.47	1,875,829	-2.51(-5.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.