Noble Corporation plc (NE) Historical Stock Data
28.84 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NE is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.47 | 28.84 | ↑$0.37 (1.30%) | 28.40 | 29.33 | 2.76M |
| 2024-12-19 | 29.79 | 28.85 | ↓$0.94 (-3.16%) | 28.70 | 29.96 | 1.86M |
| 2024-12-18 | 30.82 | 29.01 | ↓$1.81 (-5.87%) | 28.90 | 31.17 | 2.20M |
| 2024-12-17 | 30.54 | 30.27 | ↓$0.27 (-0.88%) | 29.70 | 30.68 | 2.10M |
| 2024-12-16 | 30.40 | 30.89 | ↑$0.49 (1.61%) | 30.25 | 31.25 | 1.95M |
| 2024-12-13 | 31.51 | 30.92 | ↓$0.59 (-1.87%) | 30.83 | 31.53 | 1.39M |
| 2024-12-12 | 32.32 | 31.59 | ↓$0.73 (-2.26%) | 31.58 | 32.33 | 1.03M |
| 2024-12-11 | 32.38 | 32.65 | ↑$0.27 (0.83%) | 31.67 | 32.92 | 1.42M |
| 2024-12-10 | 32.46 | 32.56 | ↑$0.10 (0.31%) | 31.89 | 32.60 | 1.40M |
| 2024-12-09 | 32.03 | 32.42 | ↑$0.39 (1.22%) | 31.82 | 32.70 | 2.34M |
| 2024-12-06 | 32.72 | 31.70 | ↓$1.02 (-3.12%) | 31.35 | 32.78 | 2.77M |
| 2024-12-05 | 32.89 | 32.93 | ↑$0.04 (0.12%) | 32.87 | 33.63 | 1.33M |
| 2024-12-04 | 33.71 | 33.25 | ↓$0.46 (-1.36%) | 32.74 | 33.71 | 1.74M |
| 2024-12-03 | 34.03 | 33.90 | ↓$0.13 (-0.37%) | 33.22 | 34.28 | 1.32M |
| 2024-12-02 | 33.50 | 33.87 | ↑$0.37 (1.10%) | 33.12 | 34.11 | 1.84M |
| 2024-11-29 | 33.25 | 33.47 | ↑$0.22 (0.66%) | 33.15 | 33.60 | 1.03M |
| 2024-11-27 | 33.48 | 33.43 | ↓$0.05 (-0.15%) | 33.36 | 34.66 | 1.10M |
| 2024-11-26 | 34.30 | 33.59 | ↓$0.71 (-2.07%) | 33.39 | 34.43 | 1.80M |
| 2024-11-25 | 35.62 | 34.32 | ↓$1.30 (-3.65%) | 34.00 | 35.65 | 1.59M |
| 2024-11-22 | 34.88 | 35.41 | ↑$0.53 (1.52%) | 34.71 | 35.74 | 1.65M |
| 2024-11-21 | 34.65 | 34.70 | ↑$0.05 (0.14%) | 34.65 | 35.09 | 1.69M |
| 2024-11-20 | 33.36 | 34.38 | ↑$1.02 (3.06%) | 33.36 | 34.40 | 1.47M |
| 2024-11-19 | 33.00 | 33.43 | ↑$0.43 (1.30%) | 32.65 | 33.68 | 3.21M |
| 2024-11-18 | 34.14 | 33.56 | ↓$0.58 (-1.70%) | 33.22 | 34.34 | 1.82M |
| 2024-11-15 | 35.12 | 33.80 | ↓$1.32 (-3.76%) | 33.80 | 35.38 | 1.28M |
| 2024-11-14 | 34.98 | 34.83 | ↓$0.15 (-0.43%) | 34.02 | 35.16 | 1.72M |
| 2024-11-13 | 35.25 | 34.61 | ↓$0.64 (-1.82%) | 34.39 | 35.40 | 1.97M |
| 2024-11-12 | 35.09 | 35.08 | ↓$0.01 (-0.03%) | 34.90 | 35.88 | 2.20M |
| 2024-11-11 | 34.33 | 35.96 | ↑$1.63 (4.75%) | 34.32 | 35.98 | 2.58M |
| 2024-11-08 | 34.60 | 34.79 | ↑$0.19 (0.55%) | 34.18 | 35.01 | 2.27M |
Create an account or log in to view more rows.
$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
$NE Bullish AF ??
$NE call the SEC