Noble Corporation PLC (NE)
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 | -2.67 | -8.47350047604 | 31.51 | 31.525 | 28.7 | 1901841 | 29.92276194 | CS |
| 4 | -6.04 | -17.3165137615 | 34.88 | 35.74 | 28.7 | 1676960 | 32.1975288 | CS |
| 12 | -7.11 | -19.7774687065 | 35.95 | 37.99 | 28.7 | 2011697 | 33.64531407 | CS |
| 26 | -15.27 | -34.6180004534 | 44.11 | 48.74 | 28.7 | 1954487 | 36.50712694 | CS |
| 52 | -17.66 | -37.9784946237 | 46.5 | 52.155 | 28.7 | 1545659 | 39.81646835 | CS |
| 156 | 6.34 | 28.1777777778 | 22.5 | 55.34 | 22.05 | 1329392 | 39.24902937 | CS |
| 260 | 27.65 | 2323.52941176 | 1.19 | 55.34 | 0.12 | 2078965 | 15.62512929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 28.84 | -0.01 | -0.03 | 28.47 | 29.328 | 28.4 | 2757328 |
| 1734651600 | 28.85 | -0.16 | -0.55 | 29.79 | 29.9563 | 28.7 | 1862721 |
| 1734565200 | 29.01 | -1.26 | -4.16 | 30.82 | 31.17 | 28.895 | 2199629 |
| 1734478800 | 30.27 | -0.62 | -2.01 | 30.54 | 30.68 | 29.7 | 2103374 |
| 1734392400 | 30.89 | -0.03 | -0.10 | 30.4 | 31.25 | 30.25 | 1954140 |
| 1734133200 | 30.92 | -0.67 | -2.12 | 31.51 | 31.525 | 30.83 | 1389341 |
| 1734046800 | 31.59 | -1.06 | -3.25 | 32.32 | 32.33 | 31.58 | 1033640 |
| 1733960400 | 32.65 | 0.09 | 0.28 | 32.38 | 32.92 | 31.67 | 1421120 |
| 1733874000 | 32.56 | 0.14 | 0.43 | 32.46 | 32.6 | 31.89 | 1399495 |
| 1733787600 | 32.42 | 0.72 | 2.27 | 32.03 | 32.7 | 31.82 | 2341913 |
| 1733528400 | 31.7 | -1.23 | -3.74 | 32.72 | 32.775 | 31.35 | 2766630 |
| 1733442000 | 32.93 | -0.32 | -0.96 | 32.89 | 33.63 | 32.869999 | 1328439 |
| 1733355600 | 33.25 | -0.65 | -1.92 | 33.6 | 33.71 | 32.74 | 1735622 |
| 1733269200 | 33.9 | 0.03 | 0.09 | 34.05 | 34.28 | 33.22 | 1323423 |
| 1733182800 | 33.87 | 0.4 | 1.20 | 33.5 | 34.105 | 33.119999 | 1841195 |
| 1732917840 | 33.47 | 0.04 | 0.12 | 33.25 | 33.6 | 33.15 | 1027898 |
| 1732750800 | 33.43 | -0.16 | -0.48 | 33.479999 | 34.66 | 33.354999 | 1098935 |
| 1732664400 | 33.59 | -0.73 | -2.13 | 34.3 | 34.43 | 33.39 | 1797467 |
| 1732578000 | 34.32 | -1.09 | -3.08 | 35.62 | 35.65 | 34 | 1589649 |
| 1732318800 | 35.41 | 0.71 | 2.05 | 34.88 | 35.74 | 34.71 | 1647615 |
| 1732232400 | 34.7 | 0.32 | 0.93 | 34.65 | 35.09 | 34.65 | 1693224 |
| 1732146000 | 34.38 | 0.95 | 2.84 | 33.36 | 34.4 | 33.36 | 1473978 |
| 1732059600 | 33.43 | -0.13 | -0.39 | 33 | 33.675 | 32.65 | 3214759 |
| 1731973200 | 33.56 | -0.24 | -0.71 | 34.14 | 34.34 | 33.22 | 1817835 |
| 1731714000 | 33.8 | -1.03 | -2.96 | 35.12 | 35.38 | 33.8 | 1275050 |
| 1731627600 | 34.83 | 0.22 | 0.64 | 34.98 | 35.16 | 34.02 | 1720200 |
| 1731541200 | 34.61 | -0.47 | -1.34 | 35.25 | 35.4 | 34.39 | 1965090 |
| 1731454800 | 35.08 | -0.88 | -2.45 | 35.09 | 35.88 | 34.9 | 2196800 |
| 1731368400 | 35.96 | 1.17 | 3.36 | 34.33 | 35.98 | 34.3189 | 2580516 |
| 1731109200 | 34.79 | -0.51 | -1.44 | 34.6 | 35.01 | 34.18 | 2257612 |
| 1731022800 | 35.3 | -0.08 | -0.23 | 35.19 | 35.68 | 34.62 | 2983340 |
| 1730936400 | 35.38 | 3.58 | 11.26 | 32.4 | 35.56 | 32.259999 | 6611948 |
| 1730850000 | 31.8 | 0.34 | 1.08 | 31.56 | 31.97 | 31.27 | 3253319 |
| 1730763600 | 31.46 | 0.35 | 1.13 | 31.24 | 31.96 | 31.24 | 2729067 |
| 1730500800 | 31.11 | -0.87 | -2.72 | 32 | 32.205 | 31 | 1513084 |
| 1730414400 | 31.98 | 0.38 | 1.20 | 32.07 | 32.6 | 31.92 | 2368507 |
| 1730328000 | 31.6 | 0.38 | 1.22 | 31.19 | 32.03 | 31.07 | 1893133 |
| 1730241600 | 31.22 | -0.74 | -2.32 | 31.82 | 31.855 | 31.13 | 1269346 |
| 1730155200 | 31.96 | -0.46 | -1.42 | 31.08 | 32.08 | 31 | 1497767 |
| 1729896000 | 32.42 | 0.26 | 0.81 | 32.17 | 32.45 | 31.78 | 1177546 |
| 1729809600 | 32.159999 | 0.7 | 2.23 | 32.46 | 32.61 | 31.33 | 2114961 |
| 1729723200 | 31.46 | -1.14 | -3.50 | 32.18 | 32.299999 | 31.25 | 2011919 |
| 1729636800 | 32.6 | 0.29 | 0.90 | 32.45 | 32.65 | 31.97 | 2238864 |
| 1729550400 | 32.31 | -0.23 | -0.71 | 32.85 | 32.869999 | 31.775 | 2260859 |
| 1729291200 | 32.54 | -0.94 | -2.81 | 33.34 | 33.409999 | 32.5 | 2050248 |
| 1729204800 | 33.479999 | 0.62 | 1.89 | 32.89 | 33.56 | 32.49 | 2960987 |
| 1729118400 | 32.86 | -0.36 | -1.08 | 33.4 | 33.625 | 32.85 | 2232891 |
| 1729032000 | 33.22 | -1.7 | -4.87 | 33.439999 | 33.79 | 33.15 | 3173496 |
| 1728945600 | 34.92 | -0.95 | -2.65 | 35.29 | 35.38 | 34.57 | 1884156 |
| 1728686400 | 35.87 | 0.23 | 0.65 | 35.4 | 36.03 | 35.245 | 1651720 |
| 1728600000 | 35.64 | 0.02 | 0.06 | 35.77 | 36.165 | 35.13 | 1742016 |
| 1728513600 | 35.62 | -0.97 | -2.65 | 36.33 | 36.55 | 35.62 | 2177510 |
| 1728427200 | 36.59 | -1.3 | -3.43 | 37.18 | 37.32 | 36.18 | 1819740 |
| 1728340800 | 37.89 | 0.4 | 1.07 | 37.49 | 37.99 | 37.44 | 1548623 |
| 1728081600 | 37.49 | 0.04 | 0.11 | 37.26 | 37.79 | 37.08 | 1693819 |
| 1727995200 | 37.45 | 0.84 | 2.29 | 36.46 | 37.54 | 36.1 | 2044093 |
| 1727908800 | 36.61 | 0.19 | 0.52 | 36.95 | 37.43 | 36.41 | 1723408 |
| 1727822400 | 36.42 | 0.28 | 0.77 | 35.9 | 36.916 | 35.58 | 2346375 |
| 1727736000 | 36.14 | -0.31 | -0.85 | 35.91 | 36.645 | 35.87 | 2172935 |
| 1727476800 | 36.45 | 0.91 | 2.56 | 35.95 | 36.585 | 35.95 | 1487149 |
| 1727390400 | 35.54 | -0.82 | -2.26 | 35.89 | 36.34 | 35.245 | 3424766 |
| 1727304000 | 36.36 | -0.29 | -0.79 | 36.4 | 36.7 | 36.12 | 2176916 |
| 1727217600 | 36.65 | 0.8 | 2.23 | 36.59 | 37.08 | 36.07 | 1550832 |
| 1727131200 | 35.85 | 0.01 | 0.03 | 35.89 | 36.4031 | 35.67 | 1913781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
