Noble Corporation PLC (NE.WS.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 24.6 | 0 | 0.00 | 22.98 | 24.6 | 22.98 | 126 |
| 1722033600 | 24.6 | 0 | 0.00 | 22.72 | 24.6 | 22.72 | 148 |
| 1721947200 | 24.6 | 0.67 | 2.80 | 23.57 | 24.6 | 23.57 | 729 |
| 1721860800 | 23.93 | 0.92 | 4.00 | 24.14 | 24.14 | 23.93 | 282 |
| 1721774400 | 23.01 | -2.09 | -8.33 | 24.15 | 24.15 | 23.01 | 230 |
| 1721688000 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1721428800 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1721342400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1721256000 | 25.1 | 0.35 | 1.41 | 25.1 | 25.1 | 25.1 | 249 |
| 1721169600 | 24.75 | 0.3 | 1.23 | 24.22 | 25 | 24.22 | 11022 |
| 1721083200 | 24.45 | 3.11 | 14.59 | 23 | 24.46 | 23 | 5731 |
| 1720824000 | 21.337 | 0 | 0.00 | 21.337 | 21.337 | 21.337 | 33 |
| 1720737600 | 21.337 | 1 | 4.90 | 21 | 21.337 | 21 | 1801 |
| 1720651200 | 20.34 | -1.16 | -5.40 | 20.34 | 20.34 | 20.34 | 502 |
| 1720564800 | 21.5 | 0 | 0.00 | 20.69 | 21.5 | 20.69 | 75 |
| 1720478400 | 21.5 | 0 | 0.00 | 20.81 | 21.5 | 20.81 | 113 |
| 1720219200 | 21.5 | 0.11 | 0.51 | 21.5 | 21.5 | 21.5 | 561 |
| 1720040640 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1719960000 | 21.39 | 0.64 | 3.08 | 20.99 | 21.39 | 20.98 | 405 |
| 1719873600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1719614400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 78 |
| 1719528000 | 20.75 | 0.03 | 0.14 | 20.75 | 21.7 | 20.75 | 331 |
| 1719441600 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 103 |
| 1719355200 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 62 |
| 1719268800 | 20.72 | 0 | 0.00 | 22.05 | 22.05 | 20.72 | 126 |
| 1719009600 | 20.72 | 0 | 0.00 | 20.72 | 21.26 | 20.72 | 139 |
| 1718923200 | 20.72 | 0 | 0.00 | 21.34 | 21.34 | 20.72 | 131 |
| 1718750400 | 20.72 | 0.57 | 2.83 | 20.76 | 20.76 | 20.72 | 326 |
| 1718664000 | 20.15 | 0 | 0.00 | 20.15 | 20.18 | 20.15 | 130 |
| 1718404800 | 20.15 | -1.53 | -7.06 | 20.16 | 20.16 | 20.15 | 315 |
| 1718318400 | 21.68 | -0.82 | -3.64 | 21.68 | 21.68 | 21.68 | 334 |
| 1718232000 | 22.5 | 0.97 | 4.51 | 22.5 | 22.5 | 22.5 | 7 |
| 1718145600 | 21.53 | -0.67 | -3.02 | 21.2 | 21.86 | 21.2 | 5352 |
| 1718059200 | 22.2 | 1.61 | 7.82 | 19.59 | 22.5 | 19.59 | 6103 |
| 1717800000 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1717713600 | 20.59 | 0.42 | 2.08 | 20 | 20.66 | 19.56 | 455 |
| 1717627200 | 20.17 | 0 | 0.00 | 20.08 | 20.17 | 20.08 | 283 |
| 1717540800 | 20.17 | -3.69 | -15.47 | 22.86 | 22.86 | 20.04 | 2453 |
| 1717454400 | 23.86 | 0 | 0.00 | 20.84 | 23.86 | 20.84 | 8 |
| 1717195200 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 31 |
| 1717108800 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1717022400 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1716936000 | 23.86 | 1.28 | 5.67 | 23.86 | 23.86 | 23.75 | 467 |
| 1716590400 | 22.58 | -0.44 | -1.91 | 22.58 | 22.58 | 22.58 | 108 |
| 1716504000 | 23.0201 | 0 | 0.00 | 23.0201 | 23.0201 | 23.0201 | 0 |
| 1716417600 | 23.0201 | -1.73 | -6.99 | 23.51 | 23.51 | 23.02 | 342 |
| 1716331200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 91 |
| 1716244800 | 24.75 | 0 | 0.00 | 23.75 | 24.75 | 23.75 | 74 |
| 1715985600 | 24.75 | 0.15 | 0.61 | 24.4 | 24.75 | 24.4 | 142 |
| 1715899200 | 24.6 | 0.57 | 2.37 | 23.9 | 24.6 | 23.9 | 154 |
| 1715812800 | 24.03 | 0.52 | 2.21 | 23.52 | 24.03 | 23.17 | 1157 |
| 1715726400 | 23.51 | -0.8 | -3.29 | 23.16 | 23.85 | 23.16 | 6419 |
| 1715640000 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 107 |
| 1715380800 | 24.31 | -0.16 | -0.65 | 24.31 | 24.31 | 24.31 | 102 |
| 1715294400 | 24.47 | 1.09 | 4.66 | 24.47 | 24.47 | 24.46 | 123 |
| 1715208000 | 23.38 | 0 | 0.00 | 22.38 | 23.38 | 22.38 | 74 |
| 1715121600 | 23.38 | 0.09 | 0.41 | 23.5 | 23.65 | 23.38 | 452 |
| 1715035200 | 23.285 | 0.63 | 2.76 | 23.285 | 23.285 | 22.96 | 115 |
| 1714776000 | 22.66 | 0.74 | 3.38 | 22.8 | 22.8 | 22.66 | 850 |
| 1714689600 | 21.92 | 0 | 0.00 | 21.57 | 21.92 | 21.57 | 25 |
| 1714603200 | 21.92 | 0 | 0.00 | 21.96 | 21.96 | 21.92 | 119 |
| 1714516800 | 21.92 | -1.61 | -6.84 | 21.92 | 21.92 | 21.92 | 133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
