Noble Corporation plc (NE) Historical Stock Data
24.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NE is up 0.11% a day on average. There have been 14 days where Noble Corporation plc closed green and 16 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25.30 | 24.64 | ↓$0.66 (-2.61%) | 24.48 | 25.74 | 3.31M |
| 2025-05-09 | 23.82 | 23.80 | ↓$0.02 (-0.08%) | 23.60 | 24.18 | 1.37M |
| 2025-05-08 | 22.94 | 23.45 | ↑$0.51 (2.22%) | 22.92 | 23.92 | 1.91M |
| 2025-05-07 | 23.14 | 22.58 | ↓$0.56 (-2.42%) | 22.41 | 23.26 | 1.60M |
| 2025-05-06 | 22.49 | 22.88 | ↑$0.39 (1.73%) | 22.43 | 23.36 | 2.33M |
| 2025-05-05 | 22.08 | 22.18 | ↑$0.10 (0.45%) | 22.05 | 22.46 | 2.47M |
| 2025-05-02 | 22.85 | 22.62 | ↓$0.23 (-1.01%) | 22.33 | 23.05 | 1.78M |
| 2025-05-01 | 22.00 | 22.55 | ↑$0.55 (2.50%) | 21.75 | 23.00 | 3.09M |
| 2025-04-30 | 21.93 | 21.74 | ↓$0.19 (-0.87%) | 21.51 | 22.15 | 3.36M |
| 2025-04-29 | 23.64 | 22.47 | ↓$1.17 (-4.95%) | 21.98 | 23.64 | 6.37M |
| 2025-04-28 | 20.96 | 21.00 | ↑$0.04 (0.19%) | 20.80 | 21.45 | 2.17M |
| 2025-04-25 | 20.32 | 21.00 | ↑$0.68 (3.35%) | 20.22 | 21.26 | 2.04M |
| 2025-04-24 | 20.30 | 20.79 | ↑$0.49 (2.41%) | 19.86 | 20.86 | 2.03M |
| 2025-04-23 | 20.96 | 19.96 | ↓$1.00 (-4.77%) | 19.71 | 21.04 | 2.49M |
| 2025-04-22 | 20.01 | 19.98 | ↓$0.03 (-0.15%) | 19.32 | 20.29 | 1.55M |
| 2025-04-21 | 19.87 | 19.75 | ↓$0.12 (-0.60%) | 19.03 | 20.01 | 2.20M |
| 2025-04-17 | 19.82 | 20.42 | ↑$0.60 (3.03%) | 19.68 | 20.56 | 2.32M |
| 2025-04-16 | 19.72 | 19.43 | ↓$0.29 (-1.47%) | 19.08 | 20.05 | 1.68M |
| 2025-04-15 | 19.22 | 19.57 | ↑$0.35 (1.82%) | 19.22 | 20.19 | 2.30M |
| 2025-04-14 | 20.32 | 19.42 | ↓$0.90 (-4.43%) | 19.06 | 20.45 | 2.73M |
| 2025-04-11 | 18.71 | 19.91 | ↑$1.20 (6.41%) | 18.22 | 19.91 | 2.43M |
| 2025-04-10 | 20.15 | 18.75 | ↓$1.40 (-6.95%) | 18.00 | 20.15 | 5.41M |
| 2025-04-09 | 17.88 | 21.20 | ↑$3.32 (18.57%) | 17.51 | 21.26 | 6.31M |
| 2025-04-08 | 20.02 | 18.44 | ↓$1.58 (-7.89%) | 17.64 | 20.24 | 5.56M |
| 2025-04-07 | 17.53 | 19.41 | ↑$1.88 (10.72%) | 17.40 | 19.99 | 5.75M |
| 2025-04-04 | 19.98 | 18.41 | ↓$1.57 (-7.86%) | 17.87 | 20.26 | 7.86M |
| 2025-04-03 | 22.56 | 21.08 | ↓$1.48 (-6.56%) | 20.84 | 22.74 | 4.53M |
| 2025-04-02 | 24.09 | 24.17 | ↑$0.08 (0.33%) | 23.66 | 24.43 | 1.54M |
| 2025-04-01 | 23.89 | 24.46 | ↑$0.57 (2.39%) | 23.74 | 24.58 | 2.39M |
| 2025-03-31 | 23.76 | 23.70 | ↓$0.06 (-0.25%) | 23.19 | 23.94 | 2.36M |
Create an account or log in to view more rows.
$NE LETS GOOOOOOOO!!!!!!!
$NE rip and dip today bulls
$NE whats the target for Friday close?
$NE I'm not afraid.
I'm long
And I'm strong..........
$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