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%)
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.