Noble Corporation plc (NE) Historical Stock Data
24.17 ↓0.29 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NE is down -0.48% a day on average. There have been 12 days where Noble Corporation plc closed green and 18 days where NE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 24.27 | 24.18 | ↓$0.09 (-0.37%) | 23.91 | 24.54 | 1.72M |
| 2025-03-27 | 24.57 | 24.47 | ↓$0.10 (-0.41%) | 23.95 | 24.83 | 1.80M |
| 2025-03-26 | 24.38 | 24.70 | ↑$0.32 (1.31%) | 24.38 | 25.20 | 1.70M |
| 2025-03-25 | 24.50 | 24.18 | ↓$0.32 (-1.31%) | 23.44 | 24.57 | 1.83M |
| 2025-03-24 | 24.31 | 24.27 | ↓$0.04 (-0.16%) | 23.95 | 24.67 | 1.69M |
| 2025-03-21 | 24.75 | 24.15 | ↓$0.60 (-2.42%) | 24.00 | 25.06 | 3.59M |
| 2025-03-20 | 24.50 | 24.95 | ↑$0.45 (1.84%) | 24.30 | 25.06 | 1.71M |
| 2025-03-19 | 24.55 | 24.70 | ↑$0.15 (0.61%) | 24.46 | 25.24 | 1.73M |
| 2025-03-18 | 24.34 | 24.56 | ↑$0.22 (0.90%) | 24.13 | 24.75 | 1.61M |
| 2025-03-17 | 23.98 | 24.18 | ↑$0.20 (0.83%) | 23.92 | 24.42 | 1.53M |
| 2025-03-14 | 22.86 | 23.78 | ↑$0.92 (4.02%) | 22.50 | 23.91 | 1.93M |
| 2025-03-13 | 23.31 | 22.46 | ↓$0.85 (-3.65%) | 22.12 | 23.75 | 2.71M |
| 2025-03-12 | 23.17 | 23.02 | ↓$0.15 (-0.65%) | 23.02 | 23.62 | 2.11M |
| 2025-03-11 | 23.48 | 23.17 | ↓$0.31 (-1.32%) | 22.76 | 23.84 | 3.18M |
| 2025-03-10 | 24.46 | 23.36 | ↓$1.10 (-4.50%) | 22.88 | 24.70 | 3.87M |
| 2025-03-07 | 23.24 | 24.71 | ↑$1.47 (6.33%) | 23.14 | 24.81 | 4.01M |
| 2025-03-06 | 22.36 | 23.00 | ↑$0.64 (2.86%) | 22.05 | 23.10 | 3.21M |
| 2025-03-05 | 22.69 | 22.52 | ↓$0.17 (-0.75%) | 22.06 | 22.70 | 4.67M |
| 2025-03-04 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 22.49 | 23.83 | 6.44M |
| 2025-03-03 | 26.00 | 23.61 | ↓$2.39 (-9.19%) | 23.24 | 26.10 | 5.10M |
| 2025-02-28 | 25.56 | 25.90 | ↑$0.34 (1.33%) | 25.44 | 26.35 | 3.03M |
| 2025-02-27 | 26.35 | 25.92 | ↓$0.43 (-1.63%) | 25.77 | 26.62 | 2.22M |
| 2025-02-26 | 26.90 | 26.23 | ↓$0.67 (-2.49%) | 26.02 | 27.02 | 2.77M |
| 2025-02-25 | 27.18 | 26.84 | ↓$0.34 (-1.25%) | 26.58 | 27.73 | 2.04M |
| 2025-02-24 | 27.00 | 27.19 | ↑$0.19 (0.70%) | 26.28 | 27.35 | 2.11M |
| 2025-02-21 | 28.96 | 26.92 | ↓$2.04 (-7.04%) | 26.84 | 28.97 | 3.14M |
| 2025-02-20 | 27.94 | 27.91 | ↓$0.03 (-0.11%) | 27.57 | 28.20 | 2.43M |
Create an account or log in to view more rows.
$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
$NE Bullish AF ??