NE - Noble Corp Plc
22.46
-0.560 -2.493%
Share volume: 2,710,237
Last Updated: 03-13-2025
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$23.02
-0.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $23.31 | $23.31 | $23.75 | $23.75 | $22.12 | $22.12 | $22.46 | $22.46 | 2,710,237 | $2,710,237.00 |
| 03-12-2025 | $23.17 | $23.17 | $23.62 | $23.62 | $23.02 | $23.02 | $23.02 | $23.02 | 2,109,539 | $2,109,539.00 |
| 03-11-2025 | $23.48 | $23.48 | $23.84 | $23.84 | $22.76 | $22.76 | $23.17 | $23.17 | 3,181,613 | $3,181,613.00 |
| 03-10-2025 | $24.46 | $24.46 | $24.70 | $24.70 | $22.88 | $22.88 | $23.36 | $23.36 | 3,867,595 | $3,867,595.00 |
| 03-07-2025 | $23.24 | $23.24 | $24.81 | $24.81 | $23.14 | $23.14 | $24.71 | $24.71 | 4,007,473 | $4,007,473.00 |
| 03-06-2025 | $22.36 | $22.36 | $23.10 | $23.10 | $22.05 | $22.05 | $23.00 | $23.00 | 3,211,196 | $3,211,196.00 |
| 03-05-2025 | $22.69 | $22.69 | $22.70 | $22.70 | $22.06 | $22.06 | $22.52 | $22.52 | 4,670,158 | $4,670,158.00 |
| 03-04-2025 | $23.21 | $22.71 | $23.83 | $23.32 | $22.49 | $22.00 | $23.14 | $22.64 | 6,439,339 | $6,439,339.00 |
| 03-03-2025 | $26.00 | $25.44 | $26.10 | $25.54 | $23.24 | $22.73 | $23.61 | $23.10 | 5,095,637 | $5,095,637.00 |
| 02-28-2025 | $25.56 | $25.56 | $26.35 | $26.35 | $25.44 | $25.44 | $25.90 | $25.90 | 3,033,913 | $2,959,241.00 |