Noble Corp (NY: NE )

26.13 USD -0.18 (-0.68%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 26.48 26.63 25.90 26.31 250,263 +0.01(+0.04%)
Sep 20, 2021 26.44 26.69 25.00 26.30 412,171 -0.52(-1.94%)
Sep 17, 2021 27.56 28.17 26.74 26.82 3,083,566 -0.90(-3.25%)
Sep 16, 2021 28.39 28.96 27.51 27.72 440,965 -0.76(-2.67%)
Sep 15, 2021 28.12 28.62 27.60 28.48 933,960 +0.60(+2.15%)
Sep 14, 2021 27.99 28.32 27.39 27.88 292,720 -0.10(-0.36%)
Sep 13, 2021 27.90 28.61 27.71 27.98 327,437 +0.03(+0.11%)
Sep 10, 2021 27.35 28.10 27.01 27.95 423,556 +0.96(+3.56%)
Sep 09, 2021 27.50 29.06 26.89 26.99 626,935 -0.60(-2.17%)
Sep 08, 2021 27.03 27.89 26.71 27.59 287,048 +0.13(+0.47%)
Sep 07, 2021 25.26 28.46 25.13 27.46 980,714 +2.46(+9.84%)
Sep 03, 2021 25.59 25.66 24.95 25.00 164,293 -0.68(-2.65%)
Sep 02, 2021 25.03 25.99 24.72 25.68 639,515 +0.69(+2.76%)
Sep 01, 2021 24.48 25.10 24.33 24.99 327,471 +0.64(+2.63%)
Aug 31, 2021 23.22 24.59 23.22 24.35 234,939 +0.96(+4.10%)
Aug 30, 2021 23.29 23.93 22.90 23.39 117,412 -0.02(-0.09%)
Aug 27, 2021 23.07 23.42 22.59 23.41 208,869 +0.28(+1.21%)
Aug 26, 2021 22.60 23.70 22.55 23.13 431,019 +1.04(+4.71%)
Aug 25, 2021 22.31 22.89 22.02 22.09 157,055 -0.19(-0.85%)
Aug 24, 2021 22.00 22.40 21.93 22.28 278,942 +0.29(+1.32%)
Aug 23, 2021 21.80 22.29 21.26 21.99 113,794 +0.47(+2.18%)
Aug 20, 2021 21.78 22.39 21.52 21.52 38,864 -0.30(-1.37%)
Aug 19, 2021 22.66 23.11 21.84 21.82 278,185 -1.20(-5.21%)
Aug 18, 2021 22.36 23.02 22.36 23.02 49,639 +1.02(+4.64%)
Aug 17, 2021 20.85 22.47 20.85 22.00 160,001 +0.90(+4.27%)
Aug 16, 2021 21.20 21.54 20.65 21.10 48,761 -0.16(-0.75%)
Aug 13, 2021 21.48 21.94 21.26 21.26 46,062 -0.73(-3.32%)
Aug 12, 2021 21.39 22.02 21.39 21.99 27,867 +0.46(+2.14%)
Aug 11, 2021 21.28 21.86 21.28 21.53 36,705 +0.32(+1.51%)
Aug 10, 2021 20.71 21.28 20.65 21.21 180,320 +0.41(+1.97%)
Aug 09, 2021 20.65 20.90 20.43 20.80 207,820 -0.09(-0.43%)
Aug 06, 2021 20.58 21.17 20.58 20.89 55,393 +0.49(+2.40%)
Aug 05, 2021 21.35 21.64 20.34 20.40 156,312 -1.05(-4.90%)
Aug 04, 2021 21.76 22.14 21.33 21.45 38,841 -0.70(-3.16%)
Aug 03, 2021 22.13 22.33 21.71 22.15 91,124 -0.15(-0.67%)
Aug 02, 2021 22.11 22.84 21.76 22.30 49,654 +0.30(+1.36%)
Jul 30, 2021 22.17 22.80 21.50 22.00 66,242 -0.42(-1.87%)
Jul 29, 2021 22.36 22.55 22.35 22.42 214,402 +0.09(+0.40%)
Jul 28, 2021 22.19 22.80 22.09 22.33 231,803 +0.08(+0.36%)
Jul 27, 2021 22.23 22.25 22.00 22.25 222,134 -0.01(-0.04%)
Jul 26, 2021 21.71 22.38 21.62 22.26 133,453 +0.55(+2.53%)
Jul 23, 2021 21.90 21.91 21.64 21.71 29,423 -0.24(-1.09%)
Jul 22, 2021 21.90 22.46 21.71 21.95 315,440 +0.08(+0.37%)
Jul 21, 2021 21.17 22.20 21.17 21.87 80,405 +0.81(+3.85%)
Jul 20, 2021 21.00 21.26 20.73 21.06 92,386 +0.05(+0.24%)
Jul 19, 2021 21.01 21.55 20.54 21.01 533,081 -0.58(-2.69%)
Jul 16, 2021 22.33 22.39 21.54 21.59 409,780 -0.70(-3.14%)
Jul 15, 2021 22.94 23.00 21.43 22.29 757,029 -0.71(-3.09%)
Jul 14, 2021 23.76 24.29 22.90 23.00 534,576 -0.66(-2.79%)
Jul 13, 2021 23.97 24.43 23.31 23.66 440,442 -0.36(-1.50%)
Jul 12, 2021 24.22 24.70 23.85 24.02 166,915 -0.42(-1.72%)
Jul 09, 2021 24.17 24.64 23.75 24.44 83,793 +0.44(+1.83%)
Jul 08, 2021 23.97 24.37 23.42 24.00 581,460 -0.30(-1.23%)
Jul 07, 2021 24.45 24.66 24.16 24.30 181,909 -0.28(-1.14%)
Jul 06, 2021 25.62 25.62 24.33 24.58 219,927 -0.86(-3.38%)
Jul 02, 2021 25.50 25.67 25.24 25.44 215,798 +0.04(+0.16%)
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.