Noble Corporation plc (NE) Historical Stock Data
33.86 ↓1.37 (-3.89%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NE is down -1.11% a day on average. There have been 7 days where Noble Corporation plc closed green and 23 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 35.05 | 33.86 | ↓$1.19 (-3.40%) | 33.78 | 35.82 | 3.14M |
| 2024-09-05 | 35.51 | 35.23 | ↓$0.28 (-0.79%) | 35.19 | 36.21 | 3.90M |
| 2024-09-04 | 36.36 | 35.19 | ↓$1.17 (-3.22%) | 35.06 | 36.89 | 4.67M |
| 2024-09-03 | 37.49 | 36.06 | ↓$1.43 (-3.81%) | 35.94 | 37.69 | 6.18M |
| 2024-08-30 | 37.70 | 38.15 | ↑$0.45 (1.19%) | 37.57 | 38.35 | 2.06M |
| 2024-08-29 | 38.00 | 37.89 | ↓$0.11 (-0.29%) | 37.76 | 38.38 | 2.40M |
| 2024-08-28 | 37.50 | 37.59 | ↑$0.09 (0.24%) | 37.26 | 37.92 | 2.33M |
| 2024-08-27 | 38.22 | 37.92 | ↓$0.30 (-0.78%) | 37.69 | 38.44 | 1.46M |
| 2024-08-26 | 38.70 | 38.32 | ↓$0.38 (-0.98%) | 38.19 | 39.28 | 1.53M |
| 2024-08-23 | 36.58 | 37.92 | ↑$1.34 (3.66%) | 36.58 | 38.03 | 2.60M |
| 2024-08-21 | 37.76 | 37.03 | ↓$0.73 (-1.93%) | 36.76 | 37.97 | 1.82M |
| 2024-08-20 | 38.50 | 37.25 | ↓$1.25 (-3.25%) | 37.16 | 38.68 | 1.43M |
| 2024-08-19 | 38.79 | 38.59 | ↓$0.20 (-0.52%) | 38.53 | 39.14 | 1.19M |
| 2024-08-16 | 38.87 | 38.47 | ↓$0.40 (-1.03%) | 38.46 | 39.16 | 1.24M |
| 2024-08-15 | 39.29 | 39.06 | ↓$0.23 (-0.59%) | 38.86 | 39.71 | 1.42M |
| 2024-08-14 | 39.25 | 38.49 | ↓$0.76 (-1.94%) | 38.45 | 39.36 | 0.96M |
| 2024-08-13 | 39.68 | 39.07 | ↓$0.61 (-1.54%) | 38.85 | 39.68 | 1.18M |
| 2024-08-12 | 39.73 | 39.68 | ↓$0.05 (-0.13%) | 39.52 | 40.18 | 1.21M |
| 2024-08-09 | 40.38 | 39.37 | ↓$1.01 (-2.50%) | 39.36 | 40.59 | 1.39M |
| 2024-08-08 | 40.04 | 40.48 | ↑$0.44 (1.10%) | 39.88 | 40.83 | 1.23M |
| 2024-08-07 | 40.74 | 39.85 | ↓$0.89 (-2.18%) | 39.76 | 41.69 | 1.59M |
| 2024-08-06 | 39.83 | 39.65 | ↓$0.18 (-0.45%) | 39.28 | 40.28 | 2.18M |
| 2024-08-05 | 40.50 | 39.89 | ↓$0.61 (-1.51%) | 39.54 | 41.23 | 2.05M |
| 2024-08-02 | 44.00 | 42.07 | ↓$1.93 (-4.39%) | 41.55 | 44.00 | 1.85M |
| 2024-08-01 | 47.03 | 44.62 | ↓$2.41 (-5.12%) | 44.50 | 48.13 | 2.43M |
| 2024-07-31 | 47.15 | 47.22 | ↑$0.07 (0.15%) | 46.68 | 47.99 | 1.23M |
| 2024-07-30 | 46.03 | 46.08 | ↑$0.05 (0.11%) | 45.09 | 46.21 | 1.17M |
| 2024-07-29 | 47.61 | 46.38 | ↓$1.23 (-2.58%) | 46.01 | 47.72 | 1.36M |
| 2024-07-26 | 47.94 | 47.50 | ↓$0.44 (-0.92%) | 46.71 | 48.40 | 1.58M |
| 2024-07-25 | 45.89 | 47.70 | ↑$1.81 (3.94%) | 45.69 | 48.15 | 1.43M |
Create an account or log in to view more rows.
$NE Buy the dip
$NE I'm friggin bored. Just give us our money already
$NE I’ll be buying more if this dips!
$NE slap the ask.
$NE wtf?
$NE wtf is that dump
$NE Bullish AF ??
$NE call the SEC
$NE LFGGGGGG
$NE News Plz.....