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

Noble Corp (NY: NE )

46.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2017 3.311 3.341 3.174 3.184 6,885,368 -0.09(-2.69%)
Aug 30, 2017 3.350 3.380 3.184 3.272 6,539,168 -0.09(-2.62%)
Aug 29, 2017 3.194 3.409 3.174 3.360 6,671,207 +0.12(+3.61%)
Aug 28, 2017 3.301 3.350 3.184 3.243 4,402,254 -0.05(-1.48%)
Aug 25, 2017 3.243 3.292 3.195 3.292 4,545,749 +0.14(+4.33%)
Aug 24, 2017 3.126 3.223 3.126 3.155 4,005,007 -0.01(-0.31%)
Aug 23, 2017 3.096 3.214 3.067 3.165 4,523,952 +0.04(+1.25%)
Aug 22, 2017 3.116 3.160 3.087 3.126 4,642,787 +0.04(+1.27%)
Aug 21, 2017 3.165 3.165 3.077 3.087 3,554,193 -0.08(-2.47%)
Aug 18, 2017 3.096 3.223 3.077 3.165 7,679,806 +0.07(+2.21%)
Aug 17, 2017 3.145 3.233 3.087 3.096 6,454,834 -0.06(-1.86%)
Aug 16, 2017 3.370 3.399 3.116 3.155 7,617,286 -0.20(-5.83%)
Aug 15, 2017 3.341 3.419 3.145 3.350 8,972,465 -0.01(-0.29%)
Aug 14, 2017 3.399 3.409 3.321 3.360 6,505,979 -0.02(-0.58%)
Aug 11, 2017 3.204 3.419 3.194 3.380 7,323,684 +0.11(+3.28%)
Aug 10, 2017 3.292 3.370 3.233 3.272 6,587,399 -0.01(-0.30%)
Aug 09, 2017 3.311 3.370 3.194 3.282 10,765,024 -0.03(-0.88%)
Aug 08, 2017 3.438 3.467 3.262 3.311 7,224,545 -0.19(-5.31%)
Aug 07, 2017 3.770 3.770 3.487 3.497 7,707,323 -0.29(-7.73%)
Aug 04, 2017 3.858 4.073 3.726 3.790 9,542,531 -0.28(-6.95%)
Aug 03, 2017 3.907 4.132 3.888 4.073 8,123,420 +0.18(+4.51%)
Aug 02, 2017 3.907 3.956 3.751 3.897 8,057,896 +0.00(+0.00%)
Aug 01, 2017 3.888 3.975 3.848 3.897 9,276,505 -0.01(-0.25%)
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%)
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.