Noble Corporation PLC (NE.WS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033600 | 28.6 | 0 | 0.00 | 27.13 | 28.6 | 27.13 | 248 |
| 1721947200 | 28.6 | 0.37 | 1.31 | 28.6 | 28.6 | 28.6 | 229 |
| 1721860800 | 28.2299 | -0.04 | -0.14 | 28.03 | 28.2299 | 28.03 | 646 |
| 1721774400 | 28.2701 | -0.62 | -2.15 | 28.03 | 28.2701 | 27.8 | 330 |
| 1721688000 | 28.8899 | 0 | 0.00 | 28.8899 | 28.8899 | 28.8899 | 0 |
| 1721428800 | 28.8899 | 0 | 0.00 | 28.8899 | 28.8899 | 28.8899 | 0 |
| 1721342400 | 28.8899 | -0.06 | -0.21 | 28.84 | 28.89 | 28.84 | 1900 |
| 1721256000 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 37 |
| 1721169600 | 28.95 | 0.45 | 1.58 | 28.75 | 29.49 | 28.75 | 3100 |
| 1721083200 | 28.5 | 2.85 | 11.11 | 26.6 | 28.5 | 26.6 | 14656 |
| 1720824000 | 25.65 | 0 | 0.00 | 26 | 26 | 25.65 | 90 |
| 1720737600 | 25.65 | 1.1 | 4.48 | 24.93 | 25.65 | 24.93 | 1901 |
| 1720651200 | 24.55 | 0.05 | 0.20 | 24.07 | 24.55 | 24 | 632 |
| 1720564800 | 24.5 | -0.2 | -0.81 | 24.5 | 24.5 | 24.43 | 268 |
| 1720478400 | 24.7 | -0.3 | -1.20 | 24.6 | 24.7 | 24.5 | 3126 |
| 1720219200 | 25 | -0.5 | -1.96 | 25 | 25 | 25 | 484 |
| 1720040640 | 25.5 | 0.36 | 1.43 | 25.5 | 25.5 | 25.5 | 100 |
| 1719960000 | 25.14 | 0.47 | 1.91 | 24.55 | 25.14 | 24.55 | 871 |
| 1719873600 | 24.67 | -1.63 | -6.20 | 24.67 | 24.67 | 24.67 | 0 |
| 1719614400 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1719528000 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 138 |
| 1719441600 | 26.3 | 0 | 0.00 | 25.19 | 26.3 | 25.19 | 102 |
| 1719355200 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 112 |
| 1719268800 | 26.3 | 1.05 | 4.16 | 25.59 | 26.3 | 25.59 | 383 |
| 1719009600 | 25.25 | 0.55 | 2.23 | 24.7 | 25.25 | 24.7 | 257 |
| 1718923200 | 24.7 | 0 | 0.00 | 25.02 | 25.02 | 24.7 | 132 |
| 1718750400 | 24.7 | 1.01 | 4.26 | 24.71 | 25.0377 | 24.7 | 481 |
| 1718664000 | 23.69 | 0 | 0.00 | 23.69 | 23.69 | 23.69 | 60 |
| 1718404800 | 23.69 | -1.91 | -7.46 | 23.69 | 23.69 | 23.69 | 315 |
| 1718318400 | 25.6 | -0.26 | -1.01 | 25.6 | 25.6 | 25.6 | 249 |
| 1718232000 | 25.86 | 0.09 | 0.35 | 25.86 | 25.86 | 25.86 | 124 |
| 1718145600 | 25.77 | -0.44 | -1.68 | 24.97 | 25.77 | 24.97 | 155 |
| 1718059200 | 26.21 | 2.84 | 12.15 | 22.6 | 26.21 | 22.6 | 5053 |
| 1717800000 | 23.37 | 0 | 0.00 | 23.37 | 23.37 | 23.37 | 0 |
| 1717713600 | 23.37 | -0.55 | -2.30 | 23.69 | 23.69 | 23.37 | 756 |
| 1717627200 | 23.92 | 0 | 0.00 | 24 | 24 | 23.92 | 204 |
| 1717540800 | 23.92 | -4.42 | -15.60 | 27.34 | 27.34 | 23.91 | 1279 |
| 1717454400 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 2 |
| 1717195200 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 62 |
| 1717108800 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 0 |
| 1717022400 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 0 |
| 1716936000 | 28.34 | 0 | 0.00 | 28 | 28.34 | 28 | 67 |
| 1716590400 | 28.34 | 0 | 0.00 | 26.47 | 28.34 | 26.47 | 219 |
| 1716504000 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 43 |
| 1716417600 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 52 |
| 1716331200 | 28.34 | 0.72 | 2.61 | 28.6 | 28.6 | 28.34 | 291 |
| 1716244800 | 27.62 | 0 | 0.00 | 25.61 | 27.62 | 25.61 | 74 |
| 1715985600 | 27.62 | 0 | 0.00 | 26.62 | 28.37 | 26.62 | 53 |
| 1715899200 | 27.62 | -0.52 | -1.85 | 27.62 | 28.75 | 27.62 | 138 |
| 1715812800 | 28.14 | 0 | 0.00 | 27.77 | 28.14 | 27.77 | 170 |
| 1715726400 | 28.14 | -0.55 | -1.92 | 26.6 | 28.14 | 26.6 | 8240 |
| 1715640000 | 28.69 | 0 | 0.00 | 27.42 | 28.69 | 27.42 | 125 |
| 1715380800 | 28.69 | 0 | 0.00 | 27.69 | 28.69 | 27.69 | 6 |
| 1715294400 | 28.69 | 1.78 | 6.61 | 28.22 | 28.69 | 28.22 | 306 |
| 1715208000 | 26.91 | 0 | 0.00 | 25.91 | 27.76 | 25.91 | 56 |
| 1715121600 | 26.91 | 1.14 | 4.42 | 26.61 | 26.91 | 26.61 | 185 |
| 1715035200 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 65 |
| 1714776000 | 25.77 | -0.86 | -3.23 | 25.77 | 25.77 | 25.77 | 183 |
| 1714689600 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
| 1714603200 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 101 |
| 1714516800 | 26.63 | 0 | 0.00 | 25.78 | 26.63 | 25.78 | 47 |
| 1714430400 | 26.63 | 0 | 0.00 | 26.63 | 26.63 | 26.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
