Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Corp (NY: NE )

42.73 -0.17 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2018 4.122 4.122 3.735 3.754 6,908,560 -0.34(-8.27%)
Feb 27, 2018 4.219 4.316 4.083 4.093 3,933,667 -0.15(-3.64%)
Feb 26, 2018 4.238 4.262 4.093 4.248 3,858,665 +0.03(+0.69%)
Feb 23, 2018 4.161 4.238 4.122 4.219 4,787,847 +0.10(+2.35%)
Feb 22, 2018 4.122 4,755,258 +0.24(+6.23%)
Feb 21, 2018 3.958 4.054 3.870 3.880 3,958,967 -0.08(-1.96%)
Feb 20, 2018 3.977 4.122 3.938 3.958 4,629,445 -0.01(-0.24%)
Feb 16, 2018 3.967 3.967 3.967 0 +0.10(+2.50%)
Feb 15, 2018 3.861 3.919 3.745 3.870 6,557,556 +0.05(+1.27%)
Feb 14, 2018 3.716 3.861 3.667 3.822 7,494,927 +0.03(+0.77%)
Feb 13, 2018 3.793 8,557,662 -0.12(-2.97%)
Feb 12, 2018 3.948 3.977 3.833 3.909 6,148,648 +0.08(+2.02%)
Feb 09, 2018 3.977 3.977 3.629 3.832 8,735,652 -0.07(-1.74%)
Feb 08, 2018 4.122 4.122 3.909 3.899 6,148,220 -0.20(-4.95%)
Feb 07, 2018 4.345 4.383 4.064 4.103 10,581,497 -0.24(-5.57%)
Feb 06, 2018 4.093 4.412 4.049 4.345 7,561,485 +0.11(+2.51%)
Feb 05, 2018 4.359 4.432 4.161 4.238 6,651,909 -0.16(-3.74%)
Feb 02, 2018 4.616 4.635 4.383 4.403 8,327,802 -0.31(-6.57%)
Feb 01, 2018 4.538 4.751 4.519 4.712 6,995,685 +0.17(+3.84%)
Jan 31, 2018 4.587 4.635 4.490 4.538 6,016,205 -0.03(-0.64%)
Jan 30, 2018 4.616 4.641 4.548 4.567 8,891,634 -0.13(-2.68%)
Jan 29, 2018 4.886 4.915 4.645 4.693 7,844,758 -0.18(-3.77%)
Jan 26, 2018 4.974 4.983 4.828 4.877 4,634,197 -0.06(-1.18%)
Jan 25, 2018 4.993 5.012 4.809 4.935 5,184,344 +0.06(+1.19%)
Jan 24, 2018 4.945 4.983 4.770 4.877 6,319,158 -0.05(-0.98%)
Jan 23, 2018 5.070 5.070 4.722 4.925 12,883,930 -0.14(-2.68%)
Jan 22, 2018 5.003 5.070 4.886 5.061 11,108,521 +0.13(+2.55%)
Jan 19, 2018 4.751 4.945 4.722 4.935 10,637,045 +0.10(+2.00%)
Jan 18, 2018 5.254 5.254 4.780 4.838 13,724,743 -0.42(-7.92%)
Jan 17, 2018 5.215 5.361 5.162 5.254 9,283,232 +0.05(+0.93%)
Jan 16, 2018 5.506 5.525 5.148 5.206 12,608,759 -0.38(-6.76%)
Jan 12, 2018 5.583 5.583 5.583 0 +0.15(+2.67%)
Jan 11, 2018 5.051 5.535 5.032 5.438 13,212,302 +0.29(+5.64%)
Jan 10, 2018 5.182 5.148 9,909,619 +0.16(+3.30%)
Jan 09, 2018 5.148 5.264 4.945 4.983 12,750,428 -0.16(-3.20%)
Jan 08, 2018 4.906 5.215 4.848 5.148 7,727,834 +0.25(+5.14%)
Jan 05, 2018 4.877 4.915 4.712 4.896 6,448,447 +0.01(+0.20%)
Jan 04, 2018 4.741 4.935 4.678 4.886 9,926,343 +0.15(+3.06%)
Jan 03, 2018 4.538 4.809 4.504 4.741 10,677,879 +0.22(+4.93%)
Jan 02, 2018 4.422 4.567 4.335 4.519 7,726,933 +0.15(+3.32%)
Dec 29, 2017 4.374 4.374 4.374 0 +0.06(+1.35%)
Dec 28, 2017 4.325 4.393 4.267 4.316 7,005,582 +0.03(+0.68%)
Dec 27, 2017 4.277 4.354 4.209 4.287 6,296,078 +0.00(+0.00%)
Dec 26, 2017 4.112 4.306 4.112 4.287 4,907,635 +0.19(+4.73%)
Dec 22, 2017 4.045 4.190 3.996 4.093 12,215,771 +0.06(+1.44%)
Dec 21, 2017 3.861 4.064 3.861 4.035 13,074,468 +0.16(+4.25%)
Dec 20, 2017 3.706 3.948 3.648 3.870 12,676,711 +0.20(+5.54%)
Dec 19, 2017 3.677 3.764 3.638 3.667 7,396,766 +0.01(+0.26%)
Dec 18, 2017 3.667 3.725 3.648 3.658 6,672,980 +0.05(+1.34%)
Dec 15, 2017 3.822 3.832 3.590 3.609 13,189,960 -0.17(-4.60%)
Dec 14, 2017 3.909 3.977 3.783 3.783 6,711,609 -0.17(-4.40%)
Dec 13, 2017 4.122 4.199 3.958 3.958 4,631,243 -0.15(-3.76%)
Dec 12, 2017 4.054 4.180 4.035 4.112 4,226,342 +0.10(+2.41%)
Dec 11, 2017 3.987 4.064 3.958 4.016 3,252,942 +0.05(+1.22%)
Dec 08, 2017 4.074 4.103 3.958 3.967 3,769,620 +0.00(+0.00%)
Dec 07, 2017 4.083 4.093 3.987 6,479,526 +0.00(+0.00%)
Dec 06, 2017 4.354 4.035 4.045 7,546,965 -0.31(-7.11%)
Dec 05, 2017 4.354 4.451 4.326 4.354 5,420,775 +0.00(+0.00%)
Dec 04, 2017 4.325 4.470 4.325 4.354 7,150,085 +0.04(+0.90%)
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.