Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NQ: NBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2020 8.460 8.460 8.460 0 +0.12(+1.44%)
Oct 01, 2020 8.450 8.510 8.280 8.340 18,658,096 -0.21(-2.46%)
Sep 30, 2020 8.580 8.630 8.480 8.550 10,665,492 +0.03(+0.35%)
Sep 29, 2020 8.710 8.770 8.410 8.520 13,301,369 -0.23(-2.63%)
Sep 28, 2020 8.680 8.850 8.655 8.750 14,089,793 +0.26(+3.06%)
Sep 25, 2020 8.390 8.580 8.370 8.490 14,721,300 -0.01(-0.12%)
Sep 24, 2020 8.430 8.660 8.350 8.500 10,152,801 +0.00(+0.00%)
Sep 23, 2020 8.950 9.050 8.500 8.500 8,563,507 -0.43(-4.82%)
Sep 22, 2020 8.990 9.190 8.910 8.930 10,170,700 -0.06(-0.67%)
Sep 21, 2020 8.950 9.070 8.830 8.990 13,074,364 -0.29(-3.12%)
Sep 18, 2020 9.240 9.390 9.175 9.280 16,019,500 -0.06(-0.64%)
Sep 17, 2020 9.170 9.360 9.060 9.340 7,426,777 +0.02(+0.21%)
Sep 16, 2020 9.050 9.460 9.000 9.320 11,651,004 +0.30(+3.33%)
Sep 15, 2020 9.250 9.310 8.980 9.020 12,001,188 -0.11(-1.20%)
Sep 14, 2020 9.210 9.260 9.100 9.130 11,708,481 -0.04(-0.44%)
Sep 11, 2020 9.240 9.320 9.110 9.170 25,659,200 -0.07(-0.76%)
Sep 10, 2020 9.590 9.620 9.210 9.240 31,725,604 -0.28(-2.94%)
Sep 09, 2020 9.490 9.730 9.470 9.520 34,346,256 +0.12(+1.28%)
Sep 08, 2020 9.500 9.590 9.230 9.400 50,306,352 -0.30(-3.09%)
Sep 04, 2020 9.890 9.905 9.580 9.700 26,126,598 -0.02(-0.21%)
Sep 03, 2020 9.890 10.00 9.660 9.720 41,936,504 -0.13(-1.32%)
Sep 02, 2020 9.900 9.970 9.800 9.850 20,200,552 +0.00(+0.00%)
Sep 01, 2020 9.880 9.910 9.780 9.850 12,083,327 -0.10(-1.01%)
Aug 31, 2020 10.14 10.18 9.950 9.950 7,403,205 -0.23(-2.26%)
Aug 28, 2020 10.14 10.19 10.00 10.18 4,375,700 +0.14(+1.39%)
Aug 27, 2020 10.08 10.18 9.960 10.04 9,738,877 -0.02(-0.20%)
Aug 26, 2020 10.20 10.21 10.04 10.06 4,767,575 -0.17(-1.66%)
Aug 25, 2020 10.43 10.46 10.19 10.23 5,103,802 -0.14(-1.35%)
Aug 24, 2020 10.13 10.39 10.07 10.37 10,165,847 +0.33(+3.29%)
Aug 21, 2020 9.980 10.06 9.885 10.04 6,857,800 +0.03(+0.30%)
Aug 20, 2020 10.02 10.15 9.980 10.01 5,614,878 -0.19(-1.86%)
Aug 19, 2020 10.27 10.38 10.17 10.20 6,986,199 -0.11(-1.07%)
Aug 18, 2020 10.54 10.58 10.29 10.31 9,433,916 -0.27(-2.55%)
Aug 17, 2020 10.61 10.71 10.49 10.58 15,408,802 -0.04(-0.33%)
Aug 14, 2020 10.47 10.62 10.44 10.62 11,296,100 +0.04(+0.43%)
Aug 13, 2020 10.56 10.79 10.52 10.57 5,408,173 -0.23(-2.13%)
Aug 12, 2020 10.88 10.89 10.56 10.80 7,080,229 +0.15(+1.41%)
Aug 11, 2020 10.99 11.07 10.59 10.65 7,983,322 -0.04(-0.37%)
Aug 10, 2020 10.34 10.70 10.34 10.69 8,070,572 +0.42(+4.09%)
Aug 07, 2020 10.22 10.32 10.10 10.27 7,141,000 -0.08(-0.77%)
Aug 06, 2020 10.25 10.48 10.21 10.35 7,861,291 -0.07(-0.67%)
Aug 05, 2020 10.47 10.48 10.20 10.42 17,838,570 +0.24(+2.36%)
Aug 04, 2020 9.930 10.23 9.880 10.18 15,398,755 +0.21(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.