Indicators

Noble Corp (NY: NE )

47.71 +0.04 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1426	0.1426	0.1172	0.1270	68,830,400	-0.02(-10.71%)
May 28, 2020	0.1524	0.1524	0.1421	0.1422	12,531,617	-0.01(-3.77%)
May 27, 2020	0.1563	0.1566	0.1390	0.1478	20,573,648	-0.01(-5.67%)
May 26, 2020	0.1621	0.1634	0.1532	0.1567	11,893,345	+0.00(+1.52%)
May 22, 2020	0.1545	0.1562	0.1465	0.1543	9,578,209	+0.00(+1.28%)
May 21, 2020	0.1641	0.1641	0.1514	0.1524	12,694,285	-0.01(-6.19%)
May 20, 2020	0.1709	0.1709	0.1591	0.1624	9,112,218	-0.00(-1.54%)
May 19, 2020	0.1841	0.1841	0.1627	0.1650	9,971,863	-0.02(-8.80%)
May 18, 2020	0.1758	0.1891	0.1700	0.1809	13,254,027	+0.01(+7.86%)
May 15, 2020	0.1660	0.1715	0.1563	0.1677	11,947,576	+0.00(+1.00%)
May 14, 2020	0.1764	0.1807	0.1480	0.1660	12,181,619	-0.02(-10.53%)
May 13, 2020	0.2051	0.2051	0.1856	0.1856	10,237,490	-0.02(-9.52%)
May 12, 2020	0.1954	0.2149	0.1954	0.2051	10,360,001	+0.01(+5.00%)
May 11, 2020	0.2149	0.2149	0.1954	0.1954	5,980,653	-0.02(-8.76%)
May 08, 2020	0.2051	0.2216	0.2051	0.2141	7,151,714	+0.00(+0.55%)
May 07, 2020	0.2247	0.2318	0.1975	0.2129	7,505,086	-0.00(-0.91%)
May 06, 2020	0.2344	0.2344	0.2051	0.2149	5,556,423	-0.02(-8.33%)
May 05, 2020	0.2442	0.2540	0.2247	0.2344	5,996,937	+0.00(+0.00%)
May 04, 2020	0.2344	0.2540	0.2247	0.2344	4,340,582	-0.01(-2.24%)

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.