Skip to main content

Noble Corp (NY:NE)

26.55 -0.22 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.64 26.81 26.44 26.55 1,815,098 -0.22(-0.82%)
Jun 27, 2025 26.90 26.95 26.52 26.77 5,332,820 -0.14(-0.52%)
Jun 26, 2025 27.17 27.45 26.75 26.91 1,663,549 -0.17(-0.63%)
Jun 25, 2025 26.95 27.50 26.62 27.08 2,031,582 -0.02(-0.07%)
Jun 24, 2025 27.73 27.94 27.04 27.10 2,648,019 -0.91(-3.25%)
Jun 23, 2025 28.90 29.04 27.88 28.01 2,209,142 -0.70(-2.44%)
Jun 20, 2025 28.91 29.14 28.60 28.71 3,063,396 -0.19(-0.66%)
Jun 18, 2025 29.10 29.48 28.88 28.90 1,645,745 -0.25(-0.86%)
Jun 17, 2025 29.33 29.57 28.95 29.15 2,110,538 -0.09(-0.31%)
Jun 16, 2025 28.80 29.43 28.61 29.24 2,831,323 +0.13(+0.45%)
Jun 13, 2025 29.67 29.89 28.67 29.11 2,494,818 +0.04(+0.14%)
Jun 12, 2025 28.73 29.24 28.32 29.07 1,694,659 -0.10(-0.34%)
Jun 11, 2025 29.04 29.37 28.50 29.17 2,985,099 +0.35(+1.21%)
Jun 10, 2025 28.49 29.34 28.30 28.82 2,905,112 +0.65(+2.31%)
Jun 09, 2025 27.99 28.47 27.46 28.17 2,529,065 +0.53(+1.92%)
Jun 06, 2025 26.95 27.84 26.68 27.64 2,672,285 +1.19(+4.50%)
Jun 05, 2025 26.63 26.67 26.03 26.45 2,365,827 +0.09(+0.34%)
Jun 04, 2025 26.50 26.94 26.08 26.36 1,978,424 -0.03(-0.11%)
Jun 03, 2025 25.34 26.66 24.80 26.39 2,552,666 +1.06(+4.18%)
Jun 02, 2025 24.96 25.69 24.53 25.33 2,827,210 +1.02(+4.20%)
May 30, 2025 24.79 24.93 24.16 24.31 2,021,320 -0.68(-2.71%)
May 29, 2025 24.68 25.04 24.43 24.99 1,878,706 +0.44(+1.80%)
May 28, 2025 25.24 25.26 24.23 24.54 2,421,163 +0.27(+1.13%)
May 27, 2025 23.41 24.32 23.01 24.27 2,268,262 +1.22(+5.28%)
May 23, 2025 22.27 23.15 22.27 23.05 1,520,275 +0.23(+0.99%)
May 22, 2025 22.55 22.95 21.96 22.83 2,320,489 -0.01(-0.04%)
May 21, 2025 23.55 23.64 22.83 22.84 1,873,069 -0.87(-3.68%)
May 20, 2025 23.64 23.87 23.37 23.71 2,198,733 +0.22(+0.92%)
May 19, 2025 23.15 23.54 22.87 23.49 2,020,247 -0.14(-0.58%)
May 16, 2025 23.93 24.19 23.44 23.63 1,890,740 -0.31(-1.31%)
May 15, 2025 23.80 24.07 23.49 23.95 1,898,253 -0.36(-1.49%)
May 14, 2025 23.82 24.41 23.64 24.31 1,843,945 +0.31(+1.31%)
May 13, 2025 24.41 24.59 23.92 23.99 2,323,958 -0.19(-0.77%)
May 12, 2025 24.83 25.26 24.01 24.18 3,373,428 +0.82(+3.53%)
May 09, 2025 23.38 23.73 23.16 23.36 1,397,483 +0.34(+1.49%)
May 08, 2025 22.51 23.48 22.49 23.01 1,948,334 +0.85(+3.85%)
May 07, 2025 22.71 22.83 21.98 22.16 1,629,165 -0.29(-1.31%)
May 06, 2025 22.07 22.93 22.01 22.45 2,758,681 +0.69(+3.16%)
May 05, 2025 21.67 22.04 21.63 21.77 2,521,594 -0.43(-1.95%)
May 02, 2025 22.42 22.62 21.91 22.20 1,816,671 +0.07(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.