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

Noble Corp (NY: NE )

47.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
May 01, 2017 4.698 4.718 4.454 4.513 13,247,688 -0.18(-3.75%)
Apr 28, 2017 4.874 4.884 4.679 4.688 9,882,728 -0.03(-0.62%)
Apr 27, 2017 4.835 4.835 4.640 4.718 7,991,495 -0.21(-4.17%)
Apr 26, 2017 4.806 5.069 4.752 4.923 8,754,218 +0.09(+1.82%)
Apr 25, 2017 4.815 4.952 4.796 4.835 8,495,664 +0.03(+0.61%)
Apr 24, 2017 5.021 5.040 4.737 4.806 26,983,582 -0.36(-6.99%)
Apr 21, 2017 5.148 5.235 5.099 5.167 7,095,962 -0.02(-0.38%)
Apr 20, 2017 5.138 5.255 5.079 5.187 8,472,094 +0.08(+1.53%)
Apr 19, 2017 5.304 5.392 5.089 5.108 8,839,046 -0.17(-3.15%)
Apr 18, 2017 5.294 5.411 5.152 5.274 19,025,966 -0.09(-1.64%)
Apr 17, 2017 5.421 5.480 5.226 5.362 16,507,859 -0.10(-1.79%)
Apr 13, 2017 5.753 5.763 5.397 5.460 14,328,508 -0.29(-5.09%)
Apr 12, 2017 5.988 6.066 5.724 5.753 9,504,655 -0.28(-4.69%)
Apr 11, 2017 6.124 6.173 5.851 6.036 10,979,638 -0.13(-2.06%)
Apr 10, 2017 5.958 6.212 5.948 6.163 6,959,684 +0.23(+3.95%)
Apr 07, 2017 6.075 6.110 5.895 5.929 5,329,207 -0.15(-2.41%)
Apr 06, 2017 5.958 6.183 5.875 6.075 7,933,698 +0.16(+2.64%)
Apr 05, 2017 6.066 6.310 5.861 5.919 15,100,641 -0.07(-1.14%)
Apr 04, 2017 5.968 6.017 5.821 5.988 10,115,246 +0.05(+0.82%)
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.