Noble Historical Data - NE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Noble Corporation PLC NE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0198 8.24% 0.26 0.2475 0.2671 0.25 0.2402 20:00:00
more quote information »

NE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.33990.350.230.28969123,811,866-0.0799-23.51%
1 Month0.68670.6910.200.33593715,011,497-0.4267-62.14%
3 Months1.551.580.200.69888154,746,189-1.29-83.23%
6 Months1.301.590.200.96501544,630,498-1.04-80.0%
1 Year2.923.170.201.535,148,865-2.66-91.1%
3 Years6.137.440.203.656,020,021-5.87-95.76%
5 Years14.0318.580.206.787,453,368-13.77-98.15%

NE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.26 0.02 8.33% 0.25 0.2671 0.2475 2,552,705
Mar 30 2020 0.24 -0.038 -13.67% 0.2837 0.285 0.23 3,618,763
Mar 27 2020 0.278 -0.0109 -3.77% 0.3049 0.31 0.27 2,929,314
Mar 26 2020 0.2889 -0.0311 -9.72% 0.32 0.32 0.276 3,634,942
Mar 25 2020 0.32 0.031 10.73% 0.294 0.325 0.265 3,640,535
Mar 24 2020 0.289 -0.031 -9.69% 0.3399 0.35 0.262 5,407,107
Mar 23 2020 0.32 -0.0276 -7.94% 0.34 0.349 0.30 3,717,948
Mar 20 2020 0.3476 -0.0034 -0.97% 0.3645 0.41 0.3022 9,704,361
Mar 19 2020 0.351 0.0498 16.53% 0.3003 0.4332 0.2733 6,884,021
Mar 18 2020 0.3012 -0.0232 -7.15% 0.3106 0.34 0.2711 4,448,663
Mar 17 2020 0.3244 0.0644 24.77% 0.27 0.3376 0.26 5,297,477
Mar 16 2020 0.26 -0.0165 -5.97% 0.2622 0.339 0.2134 4,774,614
Mar 13 2020 0.2765 0.0365 15.21% 0.27 0.34 0.22 4,472,776
Mar 12 2020 0.24 -0.016 -6.25% 0.24 0.2634 0.20 5,422,417
Mar 11 2020 0.256 -0.044 -14.67% 0.29 0.30 0.25 3,056,081
Mar 10 2020 0.30 0.002 0.67% 0.2998 0.38 0.26805 6,202,234
Mar 09 2020 0.298 -0.152 -33.78% 0.3489 0.3885 0.2511 7,865,476
Mar 06 2020 0.45 -0.11 -19.64% 0.4624 0.4816 0.42 5,817,409
Mar 05 2020 0.56 0.00 0.0% 0.56 0.56 0.56 0
Mar 04 2020 0.56 -0.0512 -8.38% 0.6268 0.675 0.5351 5,905,364
Mar 03 2020 0.6112 -0.0688 -10.12% 0.6867 0.691 0.611 3,789,898
Mar 02 2020 0.68 -0.0299 -4.21% 0.7292 0.73 0.63 3,721,545
See More Historical Prices »


Your Recent History
NYSE
NE
Noble
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.