Historical Data for Noble Corporation (UK) (NE)

$ 0.9628   -0.0091 (-0.94%) Volume: 4.54m 6:30 PM EST Jan 24, 2020
After Hours:  $ 0.9407   -0.0221 (-2.30%) Volume: 9.24k 7:52 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 0.97 0.979 0.92 0.9628 4.54m -0.0091 -0.94% 0.9628 4.27m 10,992
01/23/20 0.9615 0.9802 0.94 0.9719 3.43m 0.0003 0.03% 0.9719 3.31m 8,425
01/22/20 1.02 1.03 0.96 0.9716 4.1m -0.0384 -3.80% 0.9716 4.05m 10,752
01/21/20 1.06 1.06 1.01 1.01 2.27m -0.05 -4.72% 1.01 2.33m 5,013
01/17/20 1.12 1.12 1.06 1.06 2.34m -0.04 -3.64% 1.06 2.53m 5,418
01/16/20 1.12 1.15 1.09 1.10 2.42m 0.00 0.00% 1.10 2.69m 4,484
01/15/20 1.12 1.15 1.09 1.10 2.49m -0.02 -1.79% 1.10 2.8m 5,646
01/14/20 1.12 1.1349 1.07 1.12 4.96m -0.03 -2.61% 1.12 5.49m 9,007
01/13/20 1.15 1.16 1.09 1.15 1.7m -0.01 -0.86% 1.15 1.93m 4,411
01/10/20 1.27 1.275 1.13 1.16 3.65m -0.10 -7.94% 1.16 4.29m 6,643
01/09/20 1.29 1.30 1.20 1.26 3.53m -0.04 -3.08% 1.26 4.38m 7,046
01/08/20 1.46 1.47 1.2601 1.30 3.08m -0.12 -8.45% 1.30 4.09m 7,837
01/07/20 1.55 1.55 1.38 1.42 4.25m -0.12 -7.79% 1.42 6.03m 7,925
01/06/20 1.43 1.575 1.4001 1.54 6.22m 0.17 12.41% 1.54 9.29m 11,514
01/03/20 1.37 1.37 1.30 1.37 5.13m 0.09 7.03% 1.37 6.86m 9,901
01/02/20 1.24 1.28 1.20 1.28 4.56m 0.06 4.92% 1.28 5.62m 8,161
12/31/19 1.21 1.26 1.20 1.22 4.55m 0.01 0.83% 1.22 5.59m 9,185
12/30/19 1.26 1.29 1.21 1.21 3.84m -0.05 -3.97% 1.21 4.8m 8,341
12/27/19 1.34 1.36 1.23 1.26 4.38m -0.08 -5.97% 1.26 5.61m 8,641