Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2020		0.2002	0.2002	0.2002	0	-0.02(-10.05%)
Jul 29, 2020	0.2452	0.2452	0.2198	0.2226	9,798,813	-0.02(-9.09%)
Jul 28, 2020	0.2491	0.2563	0.2413	0.2449	6,479,107	-0.01(-3.84%)
Jul 27, 2020	0.2637	0.2637	0.2491	0.2546	7,723,295	-0.01(-3.80%)
Jul 24, 2020	0.2637	0.2703	0.2598	0.2647	4,574,005	-0.00(-0.88%)
Jul 23, 2020	0.2828	0.2877	0.2643	0.2670	8,300,043	-0.01(-2.70%)
Jul 22, 2020	0.2637	0.3028	0.2588	0.2745	20,085,422	+0.01(+5.24%)
Jul 21, 2020	0.2657	0.2706	0.2588	0.2608	9,050,550	+0.01(+2.22%)
Jul 20, 2020	0.2735	0.2735	0.2549	0.2551	8,972,920	-0.00(-0.31%)
Jul 17, 2020	0.2588	0.2642	0.2540	0.2559	5,262,507	-0.02(-5.82%)
Jul 16, 2020	0.2540	0.2735	0.2540	0.2717	5,236,685	-0.01(-3.34%)
Jul 15, 2020	0.2709	0.2831	0.2696	0.2811	6,073,289	+0.01(+2.79%)
Jul 14, 2020	0.2637	0.2833	0.2442	0.2735	5,414,275	+0.01(+2.56%)
Jul 13, 2020	0.2918	0.2921	0.2667	0.2667	5,674,574	-0.02(-5.86%)
Jul 10, 2020	0.2735	0.3007	0.2735	0.2833	7,308,457	-0.01(-2.03%)
Jul 09, 2020	0.2979	0.3008	0.2637	0.2891	6,198,333	-0.00(-1.33%)
Jul 08, 2020	0.2833	0.2930	0.2637	0.2930	5,600,327	+0.02(+7.14%)
Jul 07, 2020	0.2833	0.2833	0.2637	0.2735	4,701,254	-0.01(-3.45%)
Jul 06, 2020	0.2930	0.3000	0.2735	0.2833	7,072,629	-0.01(-3.14%)
Jul 02, 2020	0.3126	0.3126	0.2924	0.2924	6,594,565	-0.00(-0.63%)
Jul 01, 2020	0.2942	0.3321	0.2930	0.2943	8,430,412	-0.02(-6.17%)
Jun 30, 2020	0.3126	0.3267	0.3052	0.3136	6,468,988	-0.02(-4.92%)
Jun 29, 2020	0.2740	0.3321	0.2740	0.3299	12,340,611	+0.03(+10.87%)
Jun 26, 2020	0.2833	0.3028	0.2741	0.2975	33,388,488	-0.02(-4.81%)
Jun 25, 2020	0.2735	0.3126	0.2540	0.3126	17,797,512	+0.01(+3.49%)
Jun 24, 2020	0.3126	0.3223	0.2881	0.3020	22,814,654	-0.04(-11.88%)
Jun 23, 2020	0.3542	0.3702	0.3419	0.3427	18,004,522	-0.00(-0.48%)
Jun 22, 2020	0.3531	0.3639	0.3420	0.3444	14,663,092	-0.02(-6.12%)
Jun 19, 2020	0.3907	0.3907	0.3516	0.3669	23,092,086	+0.00(+0.91%)
Jun 18, 2020	0.3620	0.3907	0.3526	0.3635	11,485,335	-0.00(-1.33%)
Jun 17, 2020	0.3969	0.4005	0.3566	0.3684	11,786,510	-0.04(-9.15%)
Jun 16, 2020	0.4688	0.4689	0.3936	0.4056	21,775,340	+0.00(+0.63%)
Jun 15, 2020	0.3417	0.4249	0.3321	0.4030	20,546,828	-0.02(-4.14%)
Jun 12, 2020	0.4046	0.4591	0.3521	0.4204	33,434,148	+0.12(+40.65%)
Jun 11, 2020	0.3045	0.3819	0.2930	0.2989	32,215,416	-0.10(-25.37%)
Jun 10, 2020	0.4200	0.4688	0.3419	0.4005	39,399,212	-0.08(-16.33%)
Jun 09, 2020	0.5372	0.5763	0.4298	0.4786	53,158,496	-0.20(-29.01%)
Jun 08, 2020	0.5568	0.7228	0.4884	0.6742	142,372,512	+0.40(+146.50%)
Jun 05, 2020	0.1807	0.2823	0.1712	0.2735	85,012,176	+0.12(+75.00%)
Jun 04, 2020	0.1699	0.1699	0.1483	0.1563	27,353,560	-0.00(-2.74%)
Jun 03, 2020	0.1416	0.1744	0.1397	0.1607	54,473,856	+0.02(+17.50%)
Jun 02, 2020	0.1270	0.1465	0.1270	0.1367	37,086,080	+0.01(+9.80%)
Jun 01, 2020	0.1270	0.1367	0.1221	0.1245	22,752,564	-0.00(-1.92%)
May 29, 2020	0.1426	0.1426	0.1172	0.1270	68,830,400	-0.02(-10.71%)
May 28, 2020	0.1524	0.1524	0.1421	0.1422	12,531,617	-0.01(-3.77%)
May 27, 2020	0.1563	0.1566	0.1390	0.1478	20,573,648	-0.01(-5.67%)
May 26, 2020	0.1621	0.1634	0.1532	0.1567	11,893,345	+0.00(+1.52%)
May 22, 2020	0.1545	0.1562	0.1465	0.1543	9,578,209	+0.00(+1.28%)
May 21, 2020	0.1641	0.1641	0.1514	0.1524	12,694,285	-0.01(-6.19%)
May 20, 2020	0.1709	0.1709	0.1591	0.1624	9,112,218	-0.00(-1.54%)
May 19, 2020	0.1841	0.1841	0.1627	0.1650	9,971,863	-0.02(-8.80%)
May 18, 2020	0.1758	0.1891	0.1700	0.1809	13,254,027	+0.01(+7.86%)
May 15, 2020	0.1660	0.1715	0.1563	0.1677	11,947,576	+0.00(+1.00%)
May 14, 2020	0.1764	0.1807	0.1480	0.1660	12,181,619	-0.02(-10.53%)
May 13, 2020	0.2051	0.2051	0.1856	0.1856	10,237,490	-0.02(-9.52%)
May 12, 2020	0.1954	0.2149	0.1954	0.2051	10,360,001	+0.01(+5.00%)
May 11, 2020	0.2149	0.2149	0.1954	0.1954	5,980,653	-0.02(-8.76%)
May 08, 2020	0.2051	0.2216	0.2051	0.2141	7,151,714	+0.00(+0.55%)
May 07, 2020	0.2247	0.2318	0.1975	0.2129	7,505,086	-0.00(-0.91%)
May 06, 2020	0.2344	0.2344	0.2051	0.2149	5,556,423	-0.02(-8.33%)
May 05, 2020	0.2442	0.2540	0.2247	0.2344	5,996,937	+0.00(+0.00%)
May 04, 2020	0.2344	0.2540	0.2247	0.2344	4,340,582	-0.01(-2.24%)
May 01, 2020	0.2733	0.2733	0.2248	0.2398	9,209,950	-0.01(-4.85%)
Apr 30, 2020	0.2461	0.2769	0.2271	0.2520	14,650,557	+0.01(+6.09%)
Apr 29, 2020	0.2344	0.2427	0.2248	0.2375	7,566,864	+0.01(+5.74%)
Apr 28, 2020	0.2295	0.2441	0.2198	0.2247	7,451,838	-0.01(-4.17%)
Apr 27, 2020	0.2247	0.2441	0.2149	0.2344	9,123,915	-0.03(-9.74%)
Apr 24, 2020	0.2833	0.2930	0.2318	0.2597	9,238,104	-0.00(-1.45%)
Apr 23, 2020	0.2149	0.2833	0.1956	0.2635	17,085,468	+0.07(+37.16%)
Apr 22, 2020	0.2002	0.2043	0.1875	0.1921	2,783,987	+0.01(+3.53%)
Apr 21, 2020	0.1856	0.1954	0.1758	0.1856	3,257,223	-0.01(-5.00%)
Apr 20, 2020	0.1954	0.2051	0.1856	0.1954	5,694,635	-0.01(-4.76%)
Apr 17, 2020	0.2149	0.2184	0.1954	0.2051	5,217,664	+0.00(+0.00%)
Apr 16, 2020	0.2247	0.2247	0.2051	0.2051	3,218,104	-0.02(-8.70%)
Apr 15, 2020	0.2442	0.2495	0.2198	0.2247	3,499,520	-0.02(-9.80%)
Apr 14, 2020	0.2540	0.2598	0.2442	0.2491	3,327,549	-0.02(-6.25%)
Apr 13, 2020	0.3223	0.3320	0.2637	0.2657	5,451,206	-0.03(-9.33%)
Apr 09, 2020	0.2735	0.3211	0.2686	0.2930	8,454,390	+0.04(+15.38%)
Apr 08, 2020	0.2149	0.2636	0.2149	0.2540	4,259,481	+0.04(+18.18%)
Apr 07, 2020	0.2364	0.2513	0.2149	0.2149	4,946,793	-0.01(-4.35%)
Apr 06, 2020	0.2344	0.2344	0.2192	0.2247	3,062,652	-0.00(-1.63%)
Apr 03, 2020	0.2564	0.2564	0.2084	0.2284	3,825,202	-0.00(-2.05%)
Apr 02, 2020	0.2273	0.2735	0.2248	0.2332	3,627,169	+0.02(+8.16%)
Apr 01, 2020	0.2442	0.2486	0.2061	0.2156	3,727,309	-0.04(-15.12%)
Mar 31, 2020	0.2442	0.2609	0.2417	0.2540	2,613,939	+0.02(+8.33%)
Mar 30, 2020	0.2735	0.2735	0.2247	0.2344	3,709,097	-0.03(-12.25%)
Mar 27, 2020	0.2978	0.3028	0.2637	0.2671	3,021,114	-0.02(-5.33%)
Mar 26, 2020	0.3126	0.3126	0.2696	0.2822	3,727,162	-0.03(-9.72%)
Mar 25, 2020	0.2872	0.3174	0.2588	0.3126	3,727,475	+0.03(+10.34%)
Mar 24, 2020	0.3320	0.3320	0.2588	0.2833	5,556,420	-0.03(-10.77%)
Mar 23, 2020	0.3321	0.3409	0.2930	0.3174	3,812,374	-0.02(-6.50%)
Mar 20, 2020	0.3560	0.3712	0.2952	0.3395	9,938,277	-0.00(-1.25%)
Mar 19, 2020	0.2933	0.4231	0.2889	0.3438	7,047,892	+0.05(+16.87%)
Mar 18, 2020	0.3034	0.3321	0.2648	0.2942	4,566,320	-0.04(-10.78%)
Mar 17, 2020	0.2637	0.3298	0.2634	0.3298	5,638,954	+0.08(+29.85%)
Mar 16, 2020	0.2561	0.3311	0.2397	0.2540	4,929,473	-0.02(-8.77%)
Mar 13, 2020	0.2637	0.2784	0.2149	0.2784	4,608,200	+0.04(+18.75%)
Mar 12, 2020	0.2344	0.2573	0.1954	0.2344	5,566,427	-0.01(-4.04%)
Mar 11, 2020	0.2833	0.2881	0.2442	0.2443	3,131,629	-0.04(-13.76%)
Mar 10, 2020	0.2930	0.3516	0.2637	0.2833	6,354,346	+0.01(+3.50%)
Mar 09, 2020	0.3408	0.3408	0.2453	0.2737	8,053,715	-0.15(-34.93%)
Mar 06, 2020	0.4517	0.4517	0.4102	0.4206	5,956,229	-0.05(-10.59%)
Mar 05, 2020	0.5372	0.5372	0.4688	0.4704	5,627,153	-0.07(-13.15%)
Mar 04, 2020	0.6122	0.6248	0.5227	0.5416	6,046,522	-0.05(-9.10%)
Mar 03, 2020	0.6740	0.6740	0.5958	0.5958	3,880,894	-0.05(-7.62%)
Mar 02, 2020	0.7123	0.7129	0.6154	0.6450	3,811,939	-0.04(-5.83%)
Feb 28, 2020	0.6096	0.6935	0.5958	0.6849	5,109,961	+0.05(+7.88%)
Feb 27, 2020	0.6544	0.6642	0.5958	0.6349	3,184,459	-0.05(-7.14%)
Feb 26, 2020	0.6447	0.7326	0.6447	0.6837	6,192,496	+0.06(+8.95%)
Feb 25, 2020	0.7521	0.7521	0.6251	0.6276	8,554,324	-0.11(-15.47%)
Feb 24, 2020	0.7717	0.7814	0.7423	0.7424	4,987,782	-0.06(-7.33%)
Feb 21, 2020	0.8693	0.8693	0.7922	0.8011	5,101,771	-0.08(-9.31%)
Feb 20, 2020	0.9279	1.006	0.8775	0.8834	10,232,733	+0.08(+10.29%)
Feb 19, 2020	0.8303	0.8447	0.8009	0.8009	4,672,643	-0.01(-1.20%)
Feb 18, 2020	0.8693	0.8693	0.7814	0.8107	4,521,296	-0.07(-8.46%)
Feb 14, 2020	0.9329	0.9475	0.8694	0.8856	6,564,056	-0.05(-5.06%)
Feb 13, 2020	0.9768	1.006	0.9274	0.9328	7,115,909	-0.08(-8.17%)
Feb 12, 2020	0.8693	1.074	0.8595	1.016	12,212,324	+0.23(+30.00%)
Feb 11, 2020	0.8107	0.8302	0.7619	0.7814	5,128,626	-0.01(-0.83%)
Feb 10, 2020	0.7968	0.8192	0.7550	0.7880	4,526,124	-0.01(-0.74%)
Feb 07, 2020	0.7941	0.8291	0.7428	0.7938	3,812,404	-0.01(-0.72%)
Feb 06, 2020	0.8302	0.8400	0.7919	0.7996	2,167,360	-0.03(-3.75%)
Feb 05, 2020	0.7827	0.8477	0.7814	0.8307	3,626,446	+0.07(+9.74%)
Feb 04, 2020	0.7801	0.8058	0.7336	0.7570	3,342,432	-0.00(-0.64%)
Feb 03, 2020	0.7814	0.7814	0.7423	0.7619	3,371,460	-0.03(-3.44%)
Jan 31, 2020	0.8107	0.8263	0.7623	0.7890	5,003,998	-0.04(-4.96%)
Jan 30, 2020	0.8302	0.8337	0.7716	0.8302	5,373,941	-0.00(-0.01%)
Jan 29, 2020	0.8791	0.8888	0.7912	0.8303	7,534,966	-0.05(-5.55%)
Jan 28, 2020	0.8849	0.9250	0.8791	0.8792	3,647,673	+0.01(+0.77%)
Jan 27, 2020	0.9028	0.9152	0.8446	0.8724	5,870,908	-0.07(-7.23%)
Jan 24, 2020	0.9475	0.9562	0.8986	0.9404	4,644,032	-0.01(-0.74%)
Jan 23, 2020	0.9377	0.9572	0.9182	0.9475	3,515,455	+0.00(+0.00%)
Jan 22, 2020	0.9963	1.006	0.9377	0.9475	4,197,196	-0.04(-3.96%)
Jan 21, 2020	1.035	1.035	0.9865	0.9865	2,326,905	-0.05(-4.72%)
Jan 17, 2020	1.094	1.094	1.035	1.035	2,396,087	-0.04(-3.64%)
Jan 16, 2020	1.094	1.123	1.065	1.074	2,481,882	+0.00(+0.00%)
Jan 15, 2020	1.094	1.123	1.065	1.074	2,554,149	-0.02(-1.79%)
Jan 14, 2020	1.094	1.104	1.045	1.094	5,079,219	-0.03(-2.61%)
Jan 13, 2020	1.123	1.133	1.065	1.123	1,744,782	-0.01(-0.86%)
Jan 10, 2020	1.240	1.245	1.104	1.133	3,741,046	-0.10(-7.94%)
Jan 09, 2020	1.260	1.270	1.172	1.231	3,612,953	-0.04(-3.08%)
Jan 08, 2020	1.426	1.436	1.231	1.270	3,155,263	-0.12(-8.45%)
Jan 07, 2020	1.514	1.514	1.348	1.387	4,355,480	-0.12(-7.79%)
Jan 06, 2020	1.397	1.543	1.367	1.504	6,367,951	+0.17(+12.41%)
Jan 03, 2020	1.338	1.338	1.270	1.338	5,251,552	+0.09(+7.03%)
Jan 02, 2020	1.211	1.250	1.172	1.250	4,666,740	+0.06(+4.92%)
Dec 31, 2019	1.182	1.231	1.172	1.192	4,673,313	+0.01(+0.83%)
Dec 30, 2019	1.231	1.260	1.182	1.182	3,926,973	-0.05(-3.97%)
Dec 27, 2019	1.309	1.328	1.201	1.231	4,488,006	-0.08(-5.97%)
Dec 26, 2019	1.319	1.338	1.284	1.309	2,830,230	+0.03(+2.29%)
Dec 24, 2019	1.182	1.319	1.182	1.280	3,639,793	+0.10(+8.26%)
Dec 23, 2019	1.192	1.211	1.143	1.182	4,318,823	+0.01(+0.83%)
Dec 20, 2019	1.162	1.182	1.114	1.172	11,416,636	+0.02(+1.69%)
Dec 19, 2019	1.055	1.192	1.055	1.153	8,040,726	+0.10(+9.26%)
Dec 18, 2019	0.9182	1.074	0.9084	1.055	10,259,646	+0.14(+15.61%)
Dec 17, 2019	0.9328	0.9476	0.9113	0.9125	6,202,467	-0.01(-0.62%)
Dec 16, 2019	0.9084	0.9963	0.9084	0.9182	6,574,310	+0.01(+0.79%)
Dec 13, 2019	0.9377	0.9485	0.8791	0.9109	6,518,088	-0.03(-2.85%)
Dec 12, 2019	0.9963	1.001	0.9377	0.9377	10,817,548	-0.07(-6.80%)
Dec 11, 2019	1.006	1.021	0.9963	1.006	3,499,940	-0.02(-1.91%)
Dec 10, 2019	1.084	1.084	0.9670	1.026	9,107,856	-0.06(-5.40%)
Dec 09, 2019	1.055	1.114	1.055	1.084	4,473,357	+0.01(+0.91%)
Dec 06, 2019	1.016	1.084	1.016	1.074	6,695,409	+0.02(+1.85%)
Dec 05, 2019	1.055	1.065	1.026	1.055	4,619,315	+0.02(+1.89%)
Dec 04, 2019	1.045	1.084	1.026	1.035	7,388,429	+0.01(+0.95%)
Dec 03, 2019	0.9963	1.045	0.9865	1.026	4,261,541	+0.01(+0.96%)

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.

Financial News

Noble Corp (NY: NE )

Historical Prices

Popular Pages