Noble Corporation PLC (NE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 2.83146067416 | 44.5 | 45.8 | 43.075 | 1107639 | 44.07817016 | CS |
| 4 | 1.22 | 2.73911091154 | 44.54 | 45.8 | 42.74 | 1175855 | 44.1392254 | CS |
| 12 | 0.68 | 1.50842945874 | 45.08 | 48.42 | 41.7 | 1093466 | 45.06886688 | CS |
| 26 | 0 | 0 | 45.76 | 52.155 | 41.44 | 1123530 | 45.34942607 | CS |
| 52 | -2.36 | -4.90440565254 | 48.12 | 55.34 | 41.23 | 1201197 | 47.29254043 | CS |
| 156 | 21.54 | 88.9347646573 | 24.22 | 55.34 | 20.34 | 1063892 | 39.63068877 | CS |
| 260 | 43.77 | 2199.49748744 | 1.99 | 55.34 | 0.12 | 2846556 | 11.24511426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 45.76 | 1.01 | 2.26 | 45.34 | 45.8 | 45.06 | 1701038 |
| 1720737600 | 44.75 | 0.95 | 2.17 | 44.27 | 45 | 43.72 | 1684109 |
| 1720651200 | 43.8 | 0.4 | 0.92 | 43.35 | 43.96 | 43.17 | 1233199 |
| 1720564800 | 43.4 | -0.5 | -1.14 | 43.56 | 43.91 | 43.075 | 874064 |
| 1720478400 | 43.9 | -0.11 | -0.25 | 44.01 | 44.51 | 43.825 | 695912 |
| 1720219200 | 44.01 | -0.46 | -1.03 | 44.5 | 44.69 | 43.74 | 1050909 |
| 1720040640 | 44.47 | -0.14 | -0.31 | 44.78 | 45.12 | 44.015 | 639528 |
| 1719960000 | 44.61 | 1.42 | 3.29 | 43.64 | 44.62 | 43.42 | 1363970 |
| 1719873600 | 43.19 | -1.93 | -4.28 | 44.99 | 45.08 | 43.18 | 1137699 |
| 1719614400 | 45.12 | 0 | 0.00 | 45.12 | 45.12 | 45.12 | 0 |
| 1719528000 | 45.12 | 0.33 | 0.74 | 45.02 | 45.41 | 44.72 | 806527 |
| 1719441600 | 44.79 | 0.05 | 0.11 | 44.74 | 44.84 | 44.175 | 1173928 |
| 1719355200 | 44.74 | -0.25 | -0.56 | 44.66 | 44.99 | 44 | 1082580 |
| 1719268800 | 44.99 | 0.52 | 1.17 | 44.58 | 45.68 | 44.3 | 930227 |
| 1719009600 | 44.47 | -0.08 | -0.18 | 44.58 | 44.675 | 43.9 | 1488960 |
| 1718923200 | 44.55 | 0.7 | 1.60 | 44.11 | 45.31 | 43.93 | 1304737 |
| 1718750400 | 43.85 | 0.4 | 0.92 | 43.55 | 44.29 | 43.5 | 1213668 |
| 1718664000 | 43.45 | 0.43 | 1.00 | 43.14 | 43.75 | 42.85 | 1382054 |
| 1718404800 | 43.02 | -1.8 | -4.02 | 44.54 | 44.76 | 42.74 | 1927467 |
| 1718318400 | 44.82 | -0.98 | -2.14 | 45.85 | 45.87 | 44.465 | 1441098 |
| 1718232000 | 45.8 | 1.24 | 2.78 | 45.65 | 46.49 | 44.83 | 2534372 |
| 1718145600 | 44.56 | -0.63 | -1.39 | 44.64 | 45.09 | 43.69 | 1810591 |
| 1718059200 | 45.19 | 2.59 | 6.08 | 43.25 | 45.46 | 43 | 4471912 |
| 1717800000 | 42.6 | -0.07 | -0.16 | 42.63 | 43.65 | 42.37 | 903978 |
| 1717713600 | 42.67 | -0.06 | -0.14 | 42.33 | 42.99 | 41.7 | 1090586 |
| 1717627200 | 42.73 | -0.17 | -0.40 | 43.06 | 43.2 | 42.55 | 760055 |
| 1717540800 | 42.9 | -1.01 | -2.30 | 43.91 | 43.91 | 42.485 | 1537128 |
| 1717454400 | 43.91 | -2.55 | -5.49 | 46.64 | 46.64 | 43.68 | 952248 |
| 1717195200 | 46.46 | 0.71 | 1.55 | 45.57 | 46.59 | 45.38 | 1120337 |
| 1717108800 | 45.75 | 0 | 0.00 | 45.64 | 46.05 | 45.58 | 667755 |
| 1717022400 | 45.75 | -1.45 | -3.07 | 46.77 | 46.93 | 45.73 | 814202 |
| 1716936000 | 47.2 | 1.83 | 4.03 | 45.95 | 47.49 | 45.94 | 1186589 |
| 1716590400 | 45.37 | -0.33 | -0.72 | 45.97 | 46.08 | 45.24 | 762068 |
| 1716504000 | 45.7 | -0.81 | -1.74 | 46.5 | 47.03 | 45.69 | 849214 |
| 1716417600 | 46.51 | -1.09 | -2.29 | 47.6 | 47.74 | 45.94 | 1038208 |
| 1716331200 | 47.6 | -0.42 | -0.87 | 47.55 | 48.11 | 47.13 | 488460 |
| 1716244800 | 48.02 | 0.31 | 0.65 | 47.84 | 48.42 | 47.57 | 752845 |
| 1715985600 | 47.71 | 0.04 | 0.08 | 47.78 | 48.04 | 47.35 | 465693 |
| 1715899200 | 47.67 | 0.13 | 0.27 | 47.5 | 47.865 | 47.255 | 678204 |
| 1715812800 | 47.54 | 0.08 | 0.17 | 47.41 | 47.645 | 46.02 | 740973 |
| 1715726400 | 47.46 | 0.56 | 1.19 | 46.83 | 47.56 | 46.45 | 694008 |
| 1715640000 | 46.9 | 0.84 | 1.82 | 46.43 | 46.94 | 46.01 | 769412 |
| 1715380800 | 46.06 | -1.19 | -2.52 | 47.54 | 47.995 | 46.03 | 695876 |
| 1715294400 | 47.25 | 0.83 | 1.79 | 46.6 | 47.91 | 46.41 | 749788 |
| 1715208000 | 46.42 | 0.78 | 1.71 | 45.43 | 46.73 | 45.29 | 951622 |
| 1715121600 | 45.64 | -0.41 | -0.89 | 44.88 | 46.78 | 44.71 | 1503900 |
| 1715035200 | 46.05 | 0.76 | 1.68 | 45.69 | 46.24 | 45.52 | 980084 |
| 1714776000 | 45.29 | 1.22 | 2.77 | 44.46 | 45.45 | 44.17 | 823841 |
| 1714689600 | 44.07 | 0.42 | 0.96 | 44.23 | 44.57 | 43.83 | 803870 |
| 1714603200 | 43.65 | -0.73 | -1.64 | 44.41 | 44.875 | 43.56 | 745527 |
| 1714516800 | 44.38 | -1.96 | -4.23 | 45.97 | 45.97 | 43.7 | 1528306 |
| 1714430400 | 46.34 | 0.05 | 0.11 | 46.33 | 46.82 | 45.93 | 630265 |
| 1714171200 | 46.29 | 0.83 | 1.83 | 45.94 | 46.67 | 45.43 | 653499 |
| 1714084800 | 45.46 | -0.59 | -1.28 | 45.68 | 45.81 | 45.205 | 773782 |
| 1713998400 | 46.05 | -1.06 | -2.25 | 46.75 | 46.87 | 45.74 | 954200 |
| 1713912000 | 47.11 | 0.78 | 1.68 | 46.31 | 47.43 | 46.185 | 1036446 |
| 1713825600 | 46.33 | 0.18 | 0.39 | 45.97 | 46.92 | 45.29 | 730674 |
| 1713566400 | 46.15 | 1 | 2.21 | 45.08 | 46.49 | 44.93 | 1152942 |
| 1713480000 | 45.15 | -1.06 | -2.29 | 46.44 | 46.72 | 45.14 | 1073252 |
| 1713393600 | 46.21 | -0.85 | -1.81 | 46.91 | 47.57 | 46.17 | 1004264 |
| 1713307200 | 47.06 | -0.83 | -1.73 | 47.51 | 47.89 | 46.78 | 839417 |
| 1713220800 | 47.89 | -0.87 | -1.78 | 49.2 | 49.341 | 47.77 | 876598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
