Noble Corp (NY: NE )

48.51 +0.39 (+0.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.58 26.58 26.09 26.43 185,733 -0.07(-0.26%)
Sep 29, 2021 27.24 27.46 26.27 26.50 91,911 -0.64(-2.37%)
Sep 28, 2021 27.35 28.33 27.09 27.14 332,818 -0.03(-0.11%)
Sep 27, 2021 25.40 27.24 25.40 27.17 336,218 +1.96(+7.79%)
Sep 24, 2021 25.44 25.49 25.17 25.21 115,208 -0.33(-1.30%)
Sep 23, 2021 25.32 25.88 25.30 25.54 79,118 +0.01(+0.04%)
Sep 22, 2021 25.73 26.27 25.43 25.53 111,225 -0.17(-0.65%)
Sep 21, 2021 25.86 26.01 25.30 25.70 256,217 +0.01(+0.04%)
Sep 20, 2021 25.83 26.07 24.42 25.69 421,978 -0.51(-1.94%)
Sep 17, 2021 26.92 27.52 26.12 26.20 3,156,937 -0.88(-3.25%)
Sep 16, 2021 27.73 28.29 26.87 27.08 451,457 -0.74(-2.67%)
Sep 15, 2021 27.47 27.95 26.96 27.82 956,182 +0.59(+2.15%)
Sep 14, 2021 27.34 27.66 26.76 27.23 299,685 -0.10(-0.36%)
Sep 13, 2021 27.25 27.95 27.07 27.33 335,228 +0.03(+0.11%)
Sep 10, 2021 26.71 27.45 26.38 27.30 433,634 +0.94(+3.56%)
Sep 09, 2021 26.86 28.38 26.27 26.36 641,852 -0.59(-2.17%)
Sep 08, 2021 26.40 27.25 26.09 26.95 293,878 +0.13(+0.47%)
Sep 07, 2021 24.67 27.80 24.55 26.82 1,004,049 +2.40(+9.84%)
Sep 03, 2021 25.00 25.06 24.37 24.42 168,202 -0.66(-2.65%)
Sep 02, 2021 24.45 25.39 24.15 25.08 654,731 +0.67(+2.76%)
Sep 01, 2021 23.91 24.52 23.76 24.41 335,262 +0.63(+2.63%)
Aug 31, 2021 22.68 24.02 22.68 23.78 240,529 +0.94(+4.10%)
Aug 30, 2021 22.75 23.37 22.37 22.85 120,205 -0.02(-0.09%)
Aug 27, 2021 22.53 22.88 22.06 22.87 213,838 +0.27(+1.21%)
Aug 26, 2021 22.07 23.15 22.03 22.59 441,274 +1.02(+4.71%)
Aug 25, 2021 21.79 22.36 21.51 21.58 160,792 -0.19(-0.85%)
Aug 24, 2021 21.49 21.88 21.42 21.76 285,579 +0.28(+1.32%)
Aug 23, 2021 21.29 21.77 20.77 21.48 116,501 +0.46(+2.18%)
Aug 20, 2021 21.27 21.87 21.02 21.02 39,788 -0.29(-1.38%)
Aug 19, 2021 22.13 22.57 21.33 21.31 284,804 -1.17(-5.21%)
Aug 18, 2021 21.84 22.48 21.84 22.48 50,820 +1.00(+4.64%)
Aug 17, 2021 20.37 21.95 20.37 21.49 163,808 +0.88(+4.27%)
Aug 16, 2021 20.71 21.04 20.17 20.61 49,921 -0.16(-0.75%)
Aug 13, 2021 20.98 21.43 20.77 20.77 47,158 -0.71(-3.32%)
Aug 12, 2021 20.89 21.51 20.89 21.48 28,530 +0.45(+2.14%)
Aug 11, 2021 20.79 21.35 20.79 21.03 37,578 +0.31(+1.51%)
Aug 10, 2021 20.23 20.79 20.17 20.72 184,610 +0.40(+1.97%)
Aug 09, 2021 20.17 20.41 19.96 20.32 212,764 -0.09(-0.43%)
Aug 06, 2021 20.10 20.68 20.10 20.40 56,711 +0.48(+2.40%)
Aug 05, 2021 20.85 21.13 19.87 19.93 160,031 -1.03(-4.90%)
Aug 04, 2021 21.25 21.63 20.83 20.95 39,765 -0.68(-3.16%)
Aug 03, 2021 21.62 21.81 21.21 21.64 93,292 -0.15(-0.67%)
Aug 02, 2021 21.60 22.31 21.25 21.78 50,835 +0.29(+1.36%)
Jul 30, 2021 21.65 22.27 21.00 21.49 67,818 -0.41(-1.87%)
Jul 29, 2021 21.84 22.03 21.83 21.90 219,503 +0.09(+0.40%)
Jul 28, 2021 21.67 22.27 21.58 21.81 237,318 +0.08(+0.36%)
Jul 27, 2021 21.71 21.73 21.49 21.73 227,419 -0.01(-0.05%)
Jul 26, 2021 21.21 21.86 21.12 21.74 136,628 +0.54(+2.53%)
Jul 23, 2021 21.39 21.40 21.14 21.21 30,123 -0.23(-1.09%)
Jul 22, 2021 21.39 21.94 21.21 21.44 322,945 +0.08(+0.37%)
Jul 21, 2021 20.68 21.68 20.68 21.36 82,318 +0.79(+3.85%)
Jul 20, 2021 20.51 20.77 20.25 20.57 94,584 +0.05(+0.24%)
Jul 19, 2021 20.52 21.05 20.06 20.52 545,765 -0.57(-2.69%)
Jul 16, 2021 21.81 21.87 21.04 21.09 419,530 -0.68(-3.14%)
Jul 15, 2021 22.41 22.47 20.93 21.77 775,041 -0.69(-3.09%)
Jul 14, 2021 23.21 23.73 22.37 22.47 547,295 -0.64(-2.79%)
Jul 13, 2021 23.41 23.86 22.77 23.11 450,921 -0.35(-1.50%)
Jul 12, 2021 23.66 24.13 23.30 23.46 170,886 -0.41(-1.72%)
Jul 09, 2021 23.61 24.07 23.20 23.87 85,786 +0.43(+1.83%)
Jul 08, 2021 23.41 23.80 22.88 23.44 595,295 -0.29(-1.23%)
Jul 07, 2021 23.88 24.09 23.60 23.74 186,237 -0.27(-1.14%)
Jul 06, 2021 25.02 25.02 23.76 24.01 225,159 -0.84(-3.38%)
Jul 02, 2021 24.91 25.07 24.65 24.85 220,932 +0.04(+0.16%)
Jul 01, 2021 24.42 25.07 24.32 24.81 226,185 +0.65(+2.71%)
Jun 30, 2021 24.44 24.52 23.85 24.16 141,680 -0.28(-1.16%)
Jun 29, 2021 24.45 24.63 24.39 24.44 143,898 -0.08(-0.32%)
Jun 28, 2021 24.86 24.90 24.04 24.52 108,292 -0.15(-0.59%)
Jun 25, 2021 24.52 24.66 24.32 24.66 176,384 +0.25(+1.02%)
Jun 24, 2021 24.35 24.42 24.23 24.41 67,119 +0.29(+1.19%)
Jun 23, 2021 24.21 24.56 23.84 24.13 301,124 -0.06(-0.24%)
Jun 22, 2021 23.93 24.29 23.70 24.18 181,427 +0.05(+0.20%)
Jun 21, 2021 24.02 24.30 23.39 24.14 117,654 +0.85(+3.65%)
Jun 18, 2021 22.89 23.58 22.81 23.29 204,568 -0.12(-0.50%)
Jun 17, 2021 23.93 23.93 21.62 23.40 323,416 -0.71(-2.96%)
Jun 16, 2021 23.59 24.42 23.59 24.12 191,207 +0.32(+1.35%)
Jun 15, 2021 24.16 24.30 23.68 23.79 177,264 -0.29(-1.22%)
Jun 14, 2021 24.43 24.84 23.66 24.09 215,054 -0.22(-0.92%)
Jun 11, 2021 24.42 24.64 24.13 24.31 72,682 +0.14(+0.57%)
Jun 10, 2021 24.17 24.86 24.13 24.17 151,166 +0.00(+0.00%)
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.