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 (%)
Jul 30, 2020 0.1984 0.1984 0.1984 0 -0.02(-10.05%)
Jul 29, 2020 0.2429 0.2429 0.2177 0.2205 9,891,407 -0.02(-9.09%)
Jul 28, 2020 0.2467 0.2539 0.2390 0.2426 6,540,331 -0.01(-3.84%)
Jul 27, 2020 0.2613 0.2613 0.2467 0.2523 7,796,277 -0.01(-3.80%)
Jul 24, 2020 0.2613 0.2677 0.2574 0.2622 4,617,227 -0.00(-0.88%)
Jul 23, 2020 0.2801 0.2850 0.2618 0.2645 8,378,475 -0.01(-2.70%)
Jul 22, 2020 0.2613 0.3000 0.2564 0.2719 20,275,220 +0.01(+5.24%)
Jul 21, 2020 0.2632 0.2680 0.2564 0.2584 9,136,074 +0.01(+2.22%)
Jul 20, 2020 0.2709 0.2709 0.2525 0.2527 9,057,710 -0.00(-0.31%)
Jul 17, 2020 0.2564 0.2617 0.2516 0.2535 5,312,235 -0.02(-5.82%)
Jul 16, 2020 0.2516 0.2709 0.2516 0.2692 5,286,170 -0.01(-3.34%)
Jul 15, 2020 0.2683 0.2804 0.2671 0.2785 6,130,679 +0.01(+2.79%)
Jul 14, 2020 0.2613 0.2806 0.2419 0.2709 5,465,437 +0.01(+2.56%)
Jul 13, 2020 0.2890 0.2893 0.2642 0.2642 5,728,197 -0.02(-5.86%)
Jul 10, 2020 0.2709 0.2979 0.2709 0.2806 7,377,518 -0.01(-2.03%)
Jul 09, 2020 0.2951 0.2980 0.2613 0.2864 6,256,905 -0.00(-1.33%)
Jul 08, 2020 0.2806 0.2903 0.2613 0.2903 5,653,247 +0.02(+7.14%)
Jul 07, 2020 0.2806 0.2806 0.2613 0.2709 4,745,679 -0.01(-3.45%)
Jul 06, 2020 0.2903 0.2972 0.2709 0.2806 7,139,462 -0.01(-3.14%)
Jul 02, 2020 0.3096 0.3096 0.2897 0.2897 6,656,881 -0.00(-0.63%)
Jul 01, 2020 0.2914 0.3290 0.2903 0.2915 8,510,075 -0.02(-6.17%)
Jun 30, 2020 0.3096 0.3237 0.3024 0.3107 6,530,117 -0.02(-4.92%)
Jun 29, 2020 0.2714 0.3290 0.2714 0.3268 12,457,224 +0.03(+10.87%)
Jun 26, 2020 0.2806 0.3000 0.2715 0.2947 33,703,992 -0.01(-4.81%)
Jun 25, 2020 0.2709 0.3096 0.2516 0.3096 17,965,692 +0.01(+3.49%)
Jun 24, 2020 0.3096 0.3193 0.2854 0.2992 23,030,242 -0.04(-11.88%)
Jun 23, 2020 0.3509 0.3667 0.3387 0.3395 18,174,656 -0.00(-0.48%)
Jun 22, 2020 0.3498 0.3605 0.3388 0.3412 14,801,652 -0.02(-6.12%)
Jun 19, 2020 0.3870 0.3870 0.3483 0.3634 23,310,296 +0.00(+0.91%)
Jun 18, 2020 0.3586 0.3870 0.3493 0.3601 11,593,866 -0.00(-1.33%)
Jun 17, 2020 0.3931 0.3967 0.3533 0.3650 11,897,887 -0.04(-9.15%)
Jun 16, 2020 0.4645 0.4646 0.3899 0.4018 21,981,108 +0.00(+0.63%)
Jun 15, 2020 0.3385 0.4209 0.3290 0.3992 20,740,986 -0.02(-4.14%)
Jun 12, 2020 0.4008 0.4548 0.3488 0.4165 33,750,088 +0.12(+40.65%)
Jun 11, 2020 0.3016 0.3783 0.2903 0.2961 32,519,836 -0.10(-25.37%)
Jun 10, 2020 0.4161 0.4645 0.3387 0.3967 39,771,516 -0.08(-16.33%)
Jun 09, 2020 0.5322 0.5709 0.4258 0.4741 53,660,820 -0.19(-29.01%)
Jun 08, 2020 0.5515 0.7160 0.4838 0.6678 143,717,872 +0.40(+146.50%)
Jun 05, 2020 0.1790 0.2796 0.1696 0.2709 85,815,504 +0.12(+75.00%)
Jun 04, 2020 0.1683 0.1683 0.1469 0.1548 27,612,040 -0.00(-2.74%)
Jun 03, 2020 0.1403 0.1727 0.1384 0.1592 54,988,608 +0.02(+17.50%)
Jun 02, 2020 0.1258 0.1451 0.1258 0.1355 37,436,528 +0.01(+9.80%)
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.