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 (%)
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%)
Jun 09, 2021 23.93 25.40 23.93 24.17 302,999 +23.97(+11973.15%)
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%)
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.