Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Corp (NY: NE )

46.29 +0.83 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2020 0.2002 0.2002 0.2002 0 -0.02(-10.05%)
Jul 29, 2020 0.2452 0.2452 0.2198 0.2226 9,798,813 -0.02(-9.09%)
Jul 28, 2020 0.2491 0.2563 0.2413 0.2449 6,479,107 -0.01(-3.84%)
Jul 27, 2020 0.2637 0.2637 0.2491 0.2546 7,723,295 -0.01(-3.80%)
Jul 24, 2020 0.2637 0.2703 0.2598 0.2647 4,574,005 -0.00(-0.88%)
Jul 23, 2020 0.2828 0.2877 0.2643 0.2670 8,300,043 -0.01(-2.70%)
Jul 22, 2020 0.2637 0.3028 0.2588 0.2745 20,085,422 +0.01(+5.24%)
Jul 21, 2020 0.2657 0.2706 0.2588 0.2608 9,050,550 +0.01(+2.22%)
Jul 20, 2020 0.2735 0.2735 0.2549 0.2551 8,972,920 -0.00(-0.31%)
Jul 17, 2020 0.2588 0.2642 0.2540 0.2559 5,262,507 -0.02(-5.82%)
Jul 16, 2020 0.2540 0.2735 0.2540 0.2717 5,236,685 -0.01(-3.34%)
Jul 15, 2020 0.2709 0.2831 0.2696 0.2811 6,073,289 +0.01(+2.79%)
Jul 14, 2020 0.2637 0.2833 0.2442 0.2735 5,414,275 +0.01(+2.56%)
Jul 13, 2020 0.2918 0.2921 0.2667 0.2667 5,674,574 -0.02(-5.86%)
Jul 10, 2020 0.2735 0.3007 0.2735 0.2833 7,308,457 -0.01(-2.03%)
Jul 09, 2020 0.2979 0.3008 0.2637 0.2891 6,198,333 -0.00(-1.33%)
Jul 08, 2020 0.2833 0.2930 0.2637 0.2930 5,600,327 +0.02(+7.14%)
Jul 07, 2020 0.2833 0.2833 0.2637 0.2735 4,701,254 -0.01(-3.45%)
Jul 06, 2020 0.2930 0.3000 0.2735 0.2833 7,072,629 -0.01(-3.14%)
Jul 02, 2020 0.3126 0.3126 0.2924 0.2924 6,594,565 -0.00(-0.63%)
Jul 01, 2020 0.2942 0.3321 0.2930 0.2943 8,430,412 -0.02(-6.17%)
Jun 30, 2020 0.3126 0.3267 0.3052 0.3136 6,468,988 -0.02(-4.92%)
Jun 29, 2020 0.2740 0.3321 0.2740 0.3299 12,340,611 +0.03(+10.87%)
Jun 26, 2020 0.2833 0.3028 0.2741 0.2975 33,388,488 -0.02(-4.81%)
Jun 25, 2020 0.2735 0.3126 0.2540 0.3126 17,797,512 +0.01(+3.49%)
Jun 24, 2020 0.3126 0.3223 0.2881 0.3020 22,814,654 -0.04(-11.88%)
Jun 23, 2020 0.3542 0.3702 0.3419 0.3427 18,004,522 -0.00(-0.48%)
Jun 22, 2020 0.3531 0.3639 0.3420 0.3444 14,663,092 -0.02(-6.12%)
Jun 19, 2020 0.3907 0.3907 0.3516 0.3669 23,092,086 +0.00(+0.91%)
Jun 18, 2020 0.3620 0.3907 0.3526 0.3635 11,485,335 -0.00(-1.33%)
Jun 17, 2020 0.3969 0.4005 0.3566 0.3684 11,786,510 -0.04(-9.15%)
Jun 16, 2020 0.4688 0.4689 0.3936 0.4056 21,775,340 +0.00(+0.63%)
Jun 15, 2020 0.3417 0.4249 0.3321 0.4030 20,546,828 -0.02(-4.14%)
Jun 12, 2020 0.4046 0.4591 0.3521 0.4204 33,434,148 +0.12(+40.65%)
Jun 11, 2020 0.3045 0.3819 0.2930 0.2989 32,215,416 -0.10(-25.37%)
Jun 10, 2020 0.4200 0.4688 0.3419 0.4005 39,399,212 -0.08(-16.33%)
Jun 09, 2020 0.5372 0.5763 0.4298 0.4786 53,158,496 -0.20(-29.01%)
Jun 08, 2020 0.5568 0.7228 0.4884 0.6742 142,372,512 +0.40(+146.50%)
Jun 05, 2020 0.1807 0.2823 0.1712 0.2735 85,012,176 +0.12(+75.00%)
Jun 04, 2020 0.1699 0.1699 0.1483 0.1563 27,353,560 -0.00(-2.74%)
Jun 03, 2020 0.1416 0.1744 0.1397 0.1607 54,473,856 +0.02(+17.50%)
Jun 02, 2020 0.1270 0.1465 0.1270 0.1367 37,086,080 +0.01(+9.80%)
Jun 01, 2020 0.1270 0.1367 0.1221 0.1245 22,752,564 -0.00(-1.92%)
May 29, 2020 0.1426 0.1426 0.1172 0.1270 68,830,400 -0.02(-10.71%)
May 28, 2020 0.1524 0.1524 0.1421 0.1422 12,531,617 -0.01(-3.77%)
May 27, 2020 0.1563 0.1566 0.1390 0.1478 20,573,648 -0.01(-5.67%)
May 26, 2020 0.1621 0.1634 0.1532 0.1567 11,893,345 +0.00(+1.52%)
May 22, 2020 0.1545 0.1562 0.1465 0.1543 9,578,209 +0.00(+1.28%)
May 21, 2020 0.1641 0.1641 0.1514 0.1524 12,694,285 -0.01(-6.19%)
May 20, 2020 0.1709 0.1709 0.1591 0.1624 9,112,218 -0.00(-1.54%)
May 19, 2020 0.1841 0.1841 0.1627 0.1650 9,971,863 -0.02(-8.80%)
May 18, 2020 0.1758 0.1891 0.1700 0.1809 13,254,027 +0.01(+7.86%)
May 15, 2020 0.1660 0.1715 0.1563 0.1677 11,947,576 +0.00(+1.00%)
May 14, 2020 0.1764 0.1807 0.1480 0.1660 12,181,619 -0.02(-10.53%)
May 13, 2020 0.2051 0.2051 0.1856 0.1856 10,237,490 -0.02(-9.52%)
May 12, 2020 0.1954 0.2149 0.1954 0.2051 10,360,001 +0.01(+5.00%)
May 11, 2020 0.2149 0.2149 0.1954 0.1954 5,980,653 -0.02(-8.76%)
May 08, 2020 0.2051 0.2216 0.2051 0.2141 7,151,714 +0.00(+0.55%)
May 07, 2020 0.2247 0.2318 0.1975 0.2129 7,505,086 -0.00(-0.91%)
May 06, 2020 0.2344 0.2344 0.2051 0.2149 5,556,423 -0.02(-8.33%)
May 05, 2020 0.2442 0.2540 0.2247 0.2344 5,996,937 +0.00(+0.00%)
May 04, 2020 0.2344 0.2540 0.2247 0.2344 4,340,582 -0.01(-2.24%)
May 01, 2020 0.2733 0.2733 0.2248 0.2398 9,209,950 -0.01(-4.85%)
Apr 30, 2020 0.2461 0.2769 0.2271 0.2520 14,650,557 +0.01(+6.09%)
Apr 29, 2020 0.2344 0.2427 0.2248 0.2375 7,566,864 +0.01(+5.74%)
Apr 28, 2020 0.2295 0.2441 0.2198 0.2247 7,451,838 -0.01(-4.17%)
Apr 27, 2020 0.2247 0.2441 0.2149 0.2344 9,123,915 -0.03(-9.74%)
Apr 24, 2020 0.2833 0.2930 0.2318 0.2597 9,238,104 -0.00(-1.45%)
Apr 23, 2020 0.2149 0.2833 0.1956 0.2635 17,085,468 +0.07(+37.16%)
Apr 22, 2020 0.2002 0.2043 0.1875 0.1921 2,783,987 +0.01(+3.53%)
Apr 21, 2020 0.1856 0.1954 0.1758 0.1856 3,257,223 -0.01(-5.00%)
Apr 20, 2020 0.1954 0.2051 0.1856 0.1954 5,694,635 -0.01(-4.76%)
Apr 17, 2020 0.2149 0.2184 0.1954 0.2051 5,217,664 +0.00(+0.00%)
Apr 16, 2020 0.2247 0.2247 0.2051 0.2051 3,218,104 -0.02(-8.70%)
Apr 15, 2020 0.2442 0.2495 0.2198 0.2247 3,499,520 -0.02(-9.80%)
Apr 14, 2020 0.2540 0.2598 0.2442 0.2491 3,327,549 -0.02(-6.25%)
Apr 13, 2020 0.3223 0.3320 0.2637 0.2657 5,451,206 -0.03(-9.33%)
Apr 09, 2020 0.2735 0.3211 0.2686 0.2930 8,454,390 +0.04(+15.38%)
Apr 08, 2020 0.2149 0.2636 0.2149 0.2540 4,259,481 +0.04(+18.18%)
Apr 07, 2020 0.2364 0.2513 0.2149 0.2149 4,946,793 -0.01(-4.35%)
Apr 06, 2020 0.2344 0.2344 0.2192 0.2247 3,062,652 -0.00(-1.63%)
Apr 03, 2020 0.2564 0.2564 0.2084 0.2284 3,825,202 -0.00(-2.05%)
Apr 02, 2020 0.2273 0.2735 0.2248 0.2332 3,627,169 +0.02(+8.16%)
Apr 01, 2020 0.2442 0.2486 0.2061 0.2156 3,727,309 -0.04(-15.12%)
Mar 31, 2020 0.2442 0.2609 0.2417 0.2540 2,613,939 +0.02(+8.33%)
Mar 30, 2020 0.2735 0.2735 0.2247 0.2344 3,709,097 -0.03(-12.25%)
Mar 27, 2020 0.2978 0.3028 0.2637 0.2671 3,021,114 -0.02(-5.33%)
Mar 26, 2020 0.3126 0.3126 0.2696 0.2822 3,727,162 -0.03(-9.72%)
Mar 25, 2020 0.2872 0.3174 0.2588 0.3126 3,727,475 +0.03(+10.34%)
Mar 24, 2020 0.3320 0.3320 0.2588 0.2833 5,556,420 -0.03(-10.77%)
Mar 23, 2020 0.3321 0.3409 0.2930 0.3174 3,812,374 -0.02(-6.50%)
Mar 20, 2020 0.3560 0.3712 0.2952 0.3395 9,938,277 -0.00(-1.25%)
Mar 19, 2020 0.2933 0.4231 0.2889 0.3438 7,047,892 +0.05(+16.87%)
Mar 18, 2020 0.3034 0.3321 0.2648 0.2942 4,566,320 -0.04(-10.78%)
Mar 17, 2020 0.2637 0.3298 0.2634 0.3298 5,638,954 +0.08(+29.85%)
Mar 16, 2020 0.2561 0.3311 0.2397 0.2540 4,929,473 -0.02(-8.77%)
Mar 13, 2020 0.2637 0.2784 0.2149 0.2784 4,608,200 +0.04(+18.75%)
Mar 12, 2020 0.2344 0.2573 0.1954 0.2344 5,566,427 -0.01(-4.04%)
Mar 11, 2020 0.2833 0.2881 0.2442 0.2443 3,131,629 -0.04(-13.76%)
Mar 10, 2020 0.2930 0.3516 0.2637 0.2833 6,354,346 +0.01(+3.50%)
Mar 09, 2020 0.3408 0.3408 0.2453 0.2737 8,053,715 -0.15(-34.93%)
Mar 06, 2020 0.4517 0.4517 0.4102 0.4206 5,956,229 -0.05(-10.59%)
Mar 05, 2020 0.5372 0.5372 0.4688 0.4704 5,627,153 -0.07(-13.15%)
Mar 04, 2020 0.6122 0.6248 0.5227 0.5416 6,046,522 -0.05(-9.10%)
Mar 03, 2020 0.6740 0.6740 0.5958 0.5958 3,880,894 -0.05(-7.62%)
Mar 02, 2020 0.7123 0.7129 0.6154 0.6450 3,811,939 -0.04(-5.83%)
Feb 28, 2020 0.6096 0.6935 0.5958 0.6849 5,109,961 +0.05(+7.88%)
Feb 27, 2020 0.6544 0.6642 0.5958 0.6349 3,184,459 -0.05(-7.14%)
Feb 26, 2020 0.6447 0.7326 0.6447 0.6837 6,192,496 +0.06(+8.95%)
Feb 25, 2020 0.7521 0.7521 0.6251 0.6276 8,554,324 -0.11(-15.47%)
Feb 24, 2020 0.7717 0.7814 0.7423 0.7424 4,987,782 -0.06(-7.33%)
Feb 21, 2020 0.8693 0.8693 0.7922 0.8011 5,101,771 -0.08(-9.31%)
Feb 20, 2020 0.9279 1.006 0.8775 0.8834 10,232,733 +0.08(+10.29%)
Feb 19, 2020 0.8303 0.8447 0.8009 0.8009 4,672,643 -0.01(-1.20%)
Feb 18, 2020 0.8693 0.8693 0.7814 0.8107 4,521,296 -0.07(-8.46%)
Feb 14, 2020 0.9329 0.9475 0.8694 0.8856 6,564,056 -0.05(-5.06%)
Feb 13, 2020 0.9768 1.006 0.9274 0.9328 7,115,909 -0.08(-8.17%)
Feb 12, 2020 0.8693 1.074 0.8595 1.016 12,212,324 +0.23(+30.00%)
Feb 11, 2020 0.8107 0.8302 0.7619 0.7814 5,128,626 -0.01(-0.83%)
Feb 10, 2020 0.7968 0.8192 0.7550 0.7880 4,526,124 -0.01(-0.74%)
Feb 07, 2020 0.7941 0.8291 0.7428 0.7938 3,812,404 -0.01(-0.72%)
Feb 06, 2020 0.8302 0.8400 0.7919 0.7996 2,167,360 -0.03(-3.75%)
Feb 05, 2020 0.7827 0.8477 0.7814 0.8307 3,626,446 +0.07(+9.74%)
Feb 04, 2020 0.7801 0.8058 0.7336 0.7570 3,342,432 -0.00(-0.64%)
Feb 03, 2020 0.7814 0.7814 0.7423 0.7619 3,371,460 -0.03(-3.44%)
Jan 31, 2020 0.8107 0.8263 0.7623 0.7890 5,003,998 -0.04(-4.96%)
Jan 30, 2020 0.8302 0.8337 0.7716 0.8302 5,373,941 -0.00(-0.01%)
Jan 29, 2020 0.8791 0.8888 0.7912 0.8303 7,534,966 -0.05(-5.55%)
Jan 28, 2020 0.8849 0.9250 0.8791 0.8792 3,647,673 +0.01(+0.77%)
Jan 27, 2020 0.9028 0.9152 0.8446 0.8724 5,870,908 -0.07(-7.23%)
Jan 24, 2020 0.9475 0.9562 0.8986 0.9404 4,644,032 -0.01(-0.74%)
Jan 23, 2020 0.9377 0.9572 0.9182 0.9475 3,515,455 +0.00(+0.00%)
Jan 22, 2020 0.9963 1.006 0.9377 0.9475 4,197,196 -0.04(-3.96%)
Jan 21, 2020 1.035 1.035 0.9865 0.9865 2,326,905 -0.05(-4.72%)
Jan 17, 2020 1.094 1.094 1.035 1.035 2,396,087 -0.04(-3.64%)
Jan 16, 2020 1.094 1.123 1.065 1.074 2,481,882 +0.00(+0.00%)
Jan 15, 2020 1.094 1.123 1.065 1.074 2,554,149 -0.02(-1.79%)
Jan 14, 2020 1.094 1.104 1.045 1.094 5,079,219 -0.03(-2.61%)
Jan 13, 2020 1.123 1.133 1.065 1.123 1,744,782 -0.01(-0.86%)
Jan 10, 2020 1.240 1.245 1.104 1.133 3,741,046 -0.10(-7.94%)
Jan 09, 2020 1.260 1.270 1.172 1.231 3,612,953 -0.04(-3.08%)
Jan 08, 2020 1.426 1.436 1.231 1.270 3,155,263 -0.12(-8.45%)
Jan 07, 2020 1.514 1.514 1.348 1.387 4,355,480 -0.12(-7.79%)
Jan 06, 2020 1.397 1.543 1.367 1.504 6,367,951 +0.17(+12.41%)
Jan 03, 2020 1.338 1.338 1.270 1.338 5,251,552 +0.09(+7.03%)
Jan 02, 2020 1.211 1.250 1.172 1.250 4,666,740 +0.06(+4.92%)
Dec 31, 2019 1.182 1.231 1.172 1.192 4,673,313 +0.01(+0.83%)
Dec 30, 2019 1.231 1.260 1.182 1.182 3,926,973 -0.05(-3.97%)
Dec 27, 2019 1.309 1.328 1.201 1.231 4,488,006 -0.08(-5.97%)
Dec 26, 2019 1.319 1.338 1.284 1.309 2,830,230 +0.03(+2.29%)
Dec 24, 2019 1.182 1.319 1.182 1.280 3,639,793 +0.10(+8.26%)
Dec 23, 2019 1.192 1.211 1.143 1.182 4,318,823 +0.01(+0.83%)
Dec 20, 2019 1.162 1.182 1.114 1.172 11,416,636 +0.02(+1.69%)
Dec 19, 2019 1.055 1.192 1.055 1.153 8,040,726 +0.10(+9.26%)
Dec 18, 2019 0.9182 1.074 0.9084 1.055 10,259,646 +0.14(+15.61%)
Dec 17, 2019 0.9328 0.9476 0.9113 0.9125 6,202,467 -0.01(-0.62%)
Dec 16, 2019 0.9084 0.9963 0.9084 0.9182 6,574,310 +0.01(+0.79%)
Dec 13, 2019 0.9377 0.9485 0.8791 0.9109 6,518,088 -0.03(-2.85%)
Dec 12, 2019 0.9963 1.001 0.9377 0.9377 10,817,548 -0.07(-6.80%)
Dec 11, 2019 1.006 1.021 0.9963 1.006 3,499,940 -0.02(-1.91%)
Dec 10, 2019 1.084 1.084 0.9670 1.026 9,107,856 -0.06(-5.40%)
Dec 09, 2019 1.055 1.114 1.055 1.084 4,473,357 +0.01(+0.91%)
Dec 06, 2019 1.016 1.084 1.016 1.074 6,695,409 +0.02(+1.85%)
Dec 05, 2019 1.055 1.065 1.026 1.055 4,619,315 +0.02(+1.89%)
Dec 04, 2019 1.045 1.084 1.026 1.035 7,388,429 +0.01(+0.95%)
Dec 03, 2019 0.9963 1.045 0.9865 1.026 4,261,541 +0.01(+0.96%)
Dec 02, 2019 1.045 1.074 0.9963 1.016 5,145,444 -0.02(-1.89%)
Nov 29, 2019 1.035 1.035 0.9963 1.035 2,017,898 -0.01(-0.93%)
Nov 27, 2019 1.074 1.084 1.035 1.045 2,051,171 -0.02(-1.84%)
Nov 26, 2019 1.172 1.182 1.045 1.065 3,861,973 -0.10(-8.40%)
Nov 25, 2019 1.035 1.192 1.035 1.162 4,157,455 +0.10(+9.17%)
Nov 22, 2019 1.055 1.094 1.026 1.065 2,789,020 +0.02(+1.87%)
Nov 21, 2019 0.9963 1.065 0.9768 1.045 3,915,211 +0.07(+7.00%)
Nov 20, 2019 1.065 1.065 0.9768 0.9768 6,509,866 -0.05(-4.76%)
Nov 19, 2019 1.055 1.065 1.016 1.026 2,327,412 -0.06(-5.40%)
Nov 18, 2019 1.104 1.123 1.016 1.084 3,166,819 -0.05(-4.31%)
Nov 15, 2019 1.055 1.143 1.055 1.133 3,059,097 +0.10(+9.43%)
Nov 14, 2019 1.133 1.162 1.006 1.035 3,875,538 -0.09(-7.83%)
Nov 13, 2019 1.143 1.148 1.084 1.123 3,293,509 -0.03(-2.54%)
Nov 12, 2019 1.221 1.250 1.133 1.153 4,779,551 -0.08(-6.35%)
Nov 11, 2019 1.240 1.309 1.221 1.231 3,424,940 -0.04(-3.08%)
Nov 08, 2019 1.270 1.319 1.240 1.270 2,869,080 -0.01(-0.76%)
Nov 07, 2019 1.348 1.377 1.270 1.280 2,763,846 -0.02(-1.50%)
Nov 06, 2019 1.367 1.436 1.280 1.299 3,621,081 -0.10(-6.99%)
Nov 05, 2019 1.504 1.514 1.387 1.397 3,881,171 -0.08(-5.30%)
Nov 04, 2019 1.338 1.504 1.328 1.475 6,022,018 +0.18(+13.53%)
Nov 01, 2019 1.201 1.319 1.153 1.299 7,269,655 +0.10(+8.13%)
Oct 31, 2019 1.299 1.319 1.192 1.201 5,676,497 -0.06(-4.65%)
Oct 30, 2019 1.367 1.407 1.260 1.260 4,665,328 -0.10(-7.19%)
Oct 29, 2019 1.319 1.411 1.280 1.358 5,240,315 +0.02(+1.46%)
Oct 28, 2019 1.367 1.407 1.333 1.338 3,276,322 -0.02(-1.44%)
Oct 25, 2019 1.348 1.372 1.309 1.358 3,163,319 +0.00(+0.00%)
Oct 24, 2019 1.397 1.426 1.333 1.358 3,680,367 -0.04(-2.80%)
Oct 23, 2019 1.348 1.416 1.304 1.397 4,190,326 +0.03(+2.14%)
Oct 22, 2019 1.309 1.387 1.240 1.367 3,978,206 +0.08(+6.06%)
Oct 21, 2019 1.221 1.319 1.221 1.289 3,467,607 +0.02(+1.54%)
Oct 18, 2019 1.260 1.299 1.221 1.270 2,933,887 +0.00(+0.00%)
Oct 17, 2019 1.299 1.328 1.231 1.270 2,400,321 -0.04(-2.99%)
Oct 16, 2019 1.299 1.397 1.289 1.309 4,690,831 +0.00(+0.00%)
Oct 15, 2019 1.309 1.397 1.289 1.309 3,461,144 -0.01(-0.74%)
Oct 14, 2019 1.280 1.338 1.201 1.319 2,472,315 +0.02(+1.50%)
Oct 11, 2019 1.201 1.319 1.188 1.299 6,284,663 +0.14(+11.77%)
Oct 10, 2019 1.172 1.192 1.123 1.162 3,089,848 +0.02(+1.71%)
Oct 09, 2019 1.162 1.182 1.114 1.143 2,894,232 +0.02(+1.74%)
Oct 08, 2019 1.104 1.182 1.074 1.123 3,508,556 -0.01(-0.86%)
Oct 07, 2019 1.162 1.240 1.123 1.133 4,169,448 -0.02(-1.70%)
Oct 04, 2019 1.162 1.201 1.123 1.153 2,457,720 +0.00(+0.00%)
Oct 03, 2019 1.123 1.192 1.094 1.153 4,907,365 +0.02(+1.72%)
Oct 02, 2019 1.162 1.192 1.099 1.133 3,879,013 -0.03(-2.52%)
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.