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

Noble Corp (NY: NE )

47.25 +0.83 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2017 3.946 3.966 3.780 3.907 4,966,512 -0.04(-0.99%)
Jul 28, 2017 3.936 4.146 3.907 3.946 7,538,946 -0.02(-0.49%)
Jul 27, 2017 3.946 3.990 3.819 3.966 5,262,676 +0.01(+0.25%)
Jul 26, 2017 4.054 4.055 3.883 3.956 9,582,877 -0.05(-1.22%)
Jul 25, 2017 3.975 4.083 3.966 4.005 6,211,954 +0.13(+3.27%)
Jul 24, 2017 3.946 3.956 3.819 3.878 4,380,718 -0.03(-0.75%)
Jul 21, 2017 4.034 4.044 3.810 3.907 9,369,117 -0.12(-2.91%)
Jul 20, 2017 4.200 4.264 3.955 4.024 9,575,789 -0.15(-3.51%)
Jul 19, 2017 3.878 4.249 3.848 4.171 13,433,846 +0.29(+7.56%)
Jul 18, 2017 3.927 3.927 3.780 3.878 6,399,121 +0.02(+0.51%)
Jul 17, 2017 3.780 3.868 3.761 3.858 6,533,982 +0.04(+1.02%)
Jul 14, 2017 3.800 3.897 3.751 3.819 6,614,771 +0.03(+0.77%)
Jul 13, 2017 3.614 3.829 3.585 3.790 10,141,251 +0.18(+4.86%)
Jul 12, 2017 3.692 3.780 3.546 3.614 13,950,772 +0.01(+0.27%)
Jul 11, 2017 3.467 3.663 3.370 3.604 17,494,092 +0.12(+3.36%)
Jul 10, 2017 3.262 3.507 3.243 3.487 9,361,627 +0.18(+5.31%)
Jul 07, 2017 3.370 3.424 3.272 3.311 12,918,744 -0.13(-3.69%)
Jul 06, 2017 3.653 3.682 3.409 3.438 14,018,053 -0.24(-6.63%)
Jul 05, 2017 3.770 3.780 3.540 3.682 9,143,079 -0.14(-3.58%)
Jul 03, 2017 3.575 3.956 3.575 3.819 9,711,600 +0.28(+8.01%)
Jun 30, 2017 3.653 3.717 3.458 3.536 15,256,377 -0.16(-4.23%)
Jun 29, 2017 3.673 3.809 3.604 3.692 11,287,389 +0.04(+1.07%)
Jun 28, 2017 3.594 3.858 3.575 3.653 11,464,761 +0.02(+0.54%)
Jun 27, 2017 3.702 3.819 3.624 3.634 11,207,894 -0.07(-1.85%)
Jun 26, 2017 3.839 3.858 3.624 3.702 14,279,142 -0.10(-2.57%)
Jun 23, 2017 3.555 3.809 3.497 3.800 32,456,922 +0.24(+6.87%)
Jun 22, 2017 3.438 3.624 3.399 3.555 11,103,644 +0.13(+3.70%)
Jun 21, 2017 3.507 3.516 3.272 3.428 15,596,723 -0.10(-2.77%)
Jun 20, 2017 3.585 3.594 3.419 3.526 12,173,660 -0.17(-4.50%)
Jun 19, 2017 3.682 3.761 3.614 3.692 9,148,159 +0.02(+0.53%)
Jun 16, 2017 3.663 3.761 3.565 3.673 12,646,932 -0.06(-1.57%)
Jun 15, 2017 3.790 3.956 3.692 3.731 7,788,523 -0.15(-3.78%)
Jun 14, 2017 4.005 4.024 3.751 3.878 9,154,048 -0.13(-3.17%)
Jun 13, 2017 3.868 4.054 3.848 4.005 9,150,399 +0.14(+3.54%)
Jun 12, 2017 3.878 4.093 3.848 3.868 12,943,877 +0.07(+1.80%)
Jun 09, 2017 3.751 3.985 3.594 3.800 14,566,820 +0.08(+2.10%)
Jun 08, 2017 3.751 3.878 3.682 3.721 9,715,160 -0.06(-1.55%)
Jun 07, 2017 4.024 4.083 3.702 3.780 13,283,239 -0.32(-7.86%)
Jun 06, 2017 3.985 4.185 3.829 4.102 11,110,259 +0.10(+2.44%)
Jun 05, 2017 3.858 4.083 3.839 4.005 9,204,408 +0.10(+2.50%)
Jun 02, 2017 3.975 4.005 3.878 3.907 8,372,438 -0.12(-2.91%)
Jun 01, 2017 3.946 4.229 3.912 4.024 11,299,740 +0.07(+1.73%)
May 31, 2017 3.936 3.985 3.741 3.956 18,411,702 -0.05(-1.22%)
May 30, 2017 4.200 4.288 3.995 4.005 21,284,320 +0.03(+0.74%)
May 26, 2017 4.112 4.122 3.878 3.975 16,094,109 -0.14(-3.33%)
May 25, 2017 4.405 4.552 4.063 4.112 15,827,965 -0.35(-7.88%)
May 24, 2017 4.464 4.542 4.405 4.464 8,889,714 -0.01(-0.22%)
May 23, 2017 4.493 4.552 4.464 4.474 10,713,739 -0.02(-0.43%)
May 22, 2017 4.493 4.561 4.415 4.493 8,802,573 +0.05(+1.10%)
May 19, 2017 4.444 4.527 4.386 4.444 13,498,974 +0.05(+1.11%)
May 18, 2017 4.259 4.405 4.220 4.395 10,684,391 +0.15(+3.45%)
May 17, 2017 4.493 4.522 4.151 4.249 18,886,804 -0.24(-5.43%)
May 16, 2017 4.659 4.684 4.474 4.493 9,188,169 -0.11(-2.34%)
May 15, 2017 4.649 4.747 4.425 4.601 58,523,052 +0.19(+4.20%)
May 12, 2017 4.571 4.581 4.405 4.415 8,025,988 -0.14(-3.00%)
May 11, 2017 4.874 4.884 4.542 4.552 13,980,899 -0.24(-5.09%)
May 10, 2017 4.708 4.884 4.669 4.796 10,191,768 +0.18(+3.81%)
May 09, 2017 4.532 4.669 4.478 4.620 9,532,178 +0.06(+1.28%)
May 08, 2017 4.669 4.737 4.425 4.561 13,390,818 -0.15(-3.11%)
May 05, 2017 4.327 4.776 4.210 4.708 18,913,992 +0.51(+12.09%)
May 04, 2017 4.395 4.395 4.063 4.200 16,330,576 -0.22(-5.08%)
May 03, 2017 4.503 4.552 4.415 4.425 11,261,902 -0.09(-1.95%)
May 02, 2017 4.561 4.649 4.434 4.513 11,773,746 +0.00(+0.00%)
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.