Noble Corp (NY: NE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.993	2.022	1.848	1.877	5,225,320	-0.18(-8.92%)
May 30, 2019	1.974	2.071	1.964	2.061	8,003,086	+0.11(+5.45%)
May 29, 2019	1.838	1.964	1.819	1.955	5,344,497	+0.04(+2.02%)
May 28, 2019	1.848	1.984	1.809	1.916	6,180,650	+0.06(+3.13%)
May 24, 2019	1.858	1.887	1.805	1.858	4,124,056	+0.05(+2.67%)
May 23, 2019	1.916	1.945	1.790	1.809	6,741,920	-0.18(-9.22%)
May 22, 2019	2.071	2.109	1.964	1.993	4,554,148	-0.11(-5.07%)
May 21, 2019	2.090	2.167	2.051	2.100	3,210,714	+0.02(+0.93%)
May 20, 2019	2.090	2.109	2.013	2.080	4,162,952	-0.03(-1.38%)
May 17, 2019	2.216	2.264	2.109	2.109	4,486,907	-0.14(-6.03%)
May 16, 2019	2.303	2.380	2.216	2.245	4,056,834	-0.04(-1.69%)
May 15, 2019	2.274	2.313	2.216	2.284	4,303,807	-0.03(-1.26%)
May 14, 2019	2.264	2.332	2.235	2.313	2,770,865	+0.11(+4.82%)
May 13, 2019	2.380	2.419	2.177	2.206	5,999,401	-0.22(-9.16%)
May 10, 2019	2.506	2.554	2.400	2.429	7,401,185	-0.11(-4.20%)
May 09, 2019	2.506	2.564	2.467	2.535	4,089,352	-0.04(-1.50%)
May 08, 2019	2.506	2.690	2.506	2.574	8,961,215	+0.06(+2.31%)
May 07, 2019	2.506	2.538	2.438	2.516	5,436,321	-0.07(-2.62%)
May 06, 2019	2.496	2.588	2.467	2.584	5,582,861	-0.01(-0.37%)
May 03, 2019	2.467	2.613	2.409	2.593	20,593,722	+0.15(+6.35%)
May 02, 2019	2.467	2.469	2.274	2.438	17,244,084	-0.03(-1.18%)
May 01, 2019	2.554	2.554	2.467	2.467	9,943,143	-0.08(-3.04%)
Apr 30, 2019	2.680	2.719	2.467	2.545	11,541,845	-0.09(-3.31%)
Apr 29, 2019	2.729	2.738	2.632	2.632	3,221,731	-0.10(-3.55%)
Apr 26, 2019	2.719	2.758	2.651	2.729	3,595,643	-0.02(-0.70%)
Apr 25, 2019	2.845	2.854	2.729	2.748	3,196,656	-0.07(-2.41%)
Apr 24, 2019	2.980	2.995	2.806	2.816	3,658,533	-0.16(-5.52%)
Apr 23, 2019	2.893	3.000	2.845	2.980	5,697,531	+0.11(+3.70%)
Apr 22, 2019	2.758	2.913	2.758	2.874	7,704,216	+0.15(+5.69%)
Apr 18, 2019	2.719	2.787	2.690	2.719	2,957,477	+0.00(+0.00%)
Apr 17, 2019	2.758	2.796	2.661	2.719	3,986,809	-0.03(-1.06%)
Apr 16, 2019	2.777	2.787	2.646	2.748	4,838,312	-0.01(-0.35%)
Apr 15, 2019	2.854	2.864	2.748	2.758	3,436,017	-0.10(-3.39%)
Apr 12, 2019	2.922	2.932	2.835	2.854	3,327,872	+0.03(+1.03%)
Apr 11, 2019	2.874	2.932	2.806	2.825	3,365,968	-0.07(-2.34%)
Apr 10, 2019	2.951	2.988	2.879	2.893	3,528,061	-0.04(-1.32%)
Apr 09, 2019	2.864	2.961	2.811	2.932	4,256,907	+0.06(+2.02%)
Apr 08, 2019	2.961	3.000	2.869	2.874	4,702,517	-0.08(-2.62%)
Apr 05, 2019	2.922	2.985	2.874	2.951	5,974,068	+0.04(+1.33%)
Apr 04, 2019	2.893	2.932	2.758	2.913	8,094,636	+0.01(+0.33%)
Apr 03, 2019	3.000	3.067	2.864	2.903	5,532,660	-0.07(-2.28%)
Apr 02, 2019	2.883	3.000	2.864	2.971	5,521,209	+0.08(+2.68%)
Apr 01, 2019	2.825	2.942	2.758	2.893	4,269,366	+0.12(+4.18%)
Mar 29, 2019	2.825	2.835	2.651	2.777	5,860,077	+0.02(+0.70%)
Mar 28, 2019	2.690	2.787	2.661	2.758	3,264,154	+0.03(+1.06%)
Mar 27, 2019	2.825	2.854	2.709	2.729	3,396,584	-0.11(-3.75%)
Mar 26, 2019	2.922	2.990	2.816	2.835	2,861,057	-0.02(-0.68%)
Mar 25, 2019	2.825	2.903	2.767	2.854	4,362,329	+0.00(+0.00%)
Mar 22, 2019	2.922	2.951	2.729	2.854	7,396,741	-0.12(-3.91%)
Mar 21, 2019	2.961	2.971	2.874	2.971	4,864,130	+0.02(+0.66%)
Mar 20, 2019	2.951	3.019	2.883	2.951	5,284,847	+0.01(+0.33%)
Mar 19, 2019	3.048	3.106	2.922	2.942	6,286,377	-0.07(-2.25%)
Mar 18, 2019	2.816	3.009	2.806	3.009	6,148,690	+0.21(+7.61%)
Mar 15, 2019	2.806	2.874	2.796	2.796	4,425,519	-0.01(-0.34%)
Mar 14, 2019	2.806	2.883	2.796	2.806	2,550,891	+0.00(+0.00%)
Mar 13, 2019	2.796	2.854	2.758	2.806	3,832,180	+0.06(+2.11%)
Mar 12, 2019	2.603	2.796	2.603	2.748	7,542,620	+0.16(+6.37%)
Mar 11, 2019	2.574	2.642	2.506	2.584	6,566,129	+0.03(+1.14%)
Mar 08, 2019	2.622	2.651	2.525	2.554	5,152,047	-0.15(-5.38%)
Mar 07, 2019	2.903	2.903	2.690	2.700	9,092,020	-0.20(-7.00%)
Mar 06, 2019	2.932	2.980	2.864	2.903	3,709,387	-0.06(-1.96%)
Mar 05, 2019	2.961	3.058	2.942	2.961	3,102,270	+0.00(+0.00%)
Mar 04, 2019	3.009	3.077	2.903	2.961	3,355,083	+0.00(+0.00%)

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.