Quantcast

Noble Corporation Ordinary Shares (UK) Historical Stock Prices

NE 
$6.3
*  
0.36
5.41%
Get NE Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading NE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    NE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.55 6.59 6.29 6.30 5,973,638
10/18/2018 6.51 6.59 6.29 6.3 5,994,135
10/17/2018 6.75 6.7999 6.575 6.66 3,062,846
10/16/2018 6.93 6.93 6.68 6.86 3,017,642
10/15/2018 6.86 6.96 6.7 6.87 3,272,095
10/12/2018 6.8 6.95 6.62 6.8 7,472,983
10/11/2018 6.43 6.84 6.3 6.51 7,076,310
10/10/2018 7.2 7.275 6.6 6.61 11,757,970
10/09/2018 7.19 7.44 6.95 7.19 8,483,619
10/08/2018 6.96 7.21 6.91 7.17 4,078,569
10/05/2018 6.98 7.23 6.935 7.12 5,648,215
10/04/2018 7.04 7.17 6.86 6.99 4,782,405
10/03/2018 7.03 7.26 6.87 7.15 5,520,931
10/02/2018 7.05 7.08 6.79 7 4,114,305
10/01/2018 7.18 7.21 7 7.07 5,504,900
09/28/2018 6.8 7.07 6.8 7.03 5,844,544
09/27/2018 6.92 6.96 6.78 6.81 6,176,845
09/26/2018 7.03 7.05 6.73 6.78 6,214,223
09/25/2018 7.14 7.28 7.06 7.12 4,724,003
09/24/2018 7.05 7.22 6.92 7.09 7,109,221
09/21/2018 6.57 7.06 6.54 6.84 12,425,700
09/20/2018 6.52 6.54 6.33 6.51 6,964,121
09/19/2018 6.13 6.45 6.1 6.3 7,227,418
09/18/2018 6.05 6.25 6.045 6.15 3,262,915
09/17/2018 6.1 6.12 5.92 5.96 3,527,202
09/14/2018 5.95 6.08 5.85 6.05 4,323,754
09/13/2018 6.1 6.14 5.93 5.96 4,243,481
09/12/2018 5.99 6.18 5.95 6.15 5,646,034
09/11/2018 5.65 5.87 5.61 5.87 2,912,665
09/10/2018 5.74 5.83 5.64 5.68 2,606,738
09/07/2018 5.6 5.72 5.48 5.7 3,342,768
09/06/2018 5.86 5.86 5.595 5.64 4,578,583
09/05/2018 5.94 5.94 5.68 5.84 3,497,968
09/04/2018 6.14 6.14 5.75 5.95 5,339,939
08/31/2018 6.06 6.11 5.9 6.1 3,261,342
08/30/2018 6.21 6.21 5.99 6.1 3,375,868
08/29/2018 6.1 6.26 6.075 6.19 3,565,199
08/28/2018 6.24 6.31 6.06 6.07 4,622,897
08/27/2018 6.29 6.4 6.18 6.22 4,566,249
08/24/2018 6.24 6.3 6.2 6.29 3,909,265
08/23/2018 6.07 6.18 6.03 6.14 6,063,423
08/22/2018 6 6.21 5.955 6.13 6,042,254
08/21/2018 5.91 6.02 5.83 5.87 4,599,859
08/20/2018 5.62 5.86 5.6 5.82 4,607,234
08/17/2018 5.46 5.68 5.4 5.62 5,113,383
08/16/2018 5.43 5.485 5.29 5.43 5,061,631
08/15/2018 5.5 5.5 5.01 5.34 6,729,290
08/14/2018 5.68 5.81 5.57 5.57 3,664,683
08/13/2018 5.86 5.88 5.585 5.6 4,594,611
08/10/2018 5.74 5.9 5.65 5.87 4,633,584
08/09/2018 5.86 5.97 5.71 5.77 5,684,752
08/08/2018 6.04 6.13 5.94 6.1 3,582,336
08/07/2018 6.1 6.3 6.03 6.13 5,425,064
08/06/2018 5.81 6.01 5.76 5.96 5,175,289
08/03/2018 5.62 6.13 5.6 5.76 4,947,073
08/02/2018 5.7 5.975 5.69 5.85 3,429,427
08/01/2018 5.71 5.845 5.585 5.77 3,754,375
07/31/2018 5.77 5.99 5.68 5.84 3,833,816
07/30/2018 5.73 5.9 5.71 5.8 4,538,666
07/27/2018 5.73 5.82 5.57 5.59 3,615,289
07/26/2018 5.7 5.88 5.62 5.76 3,445,109
07/25/2018 5.68 5.76 5.55 5.73 3,774,441
07/24/2018 5.74 5.81 5.64 5.66 3,845,427
07/23/2018 5.9 5.95 5.66 5.67 4,404,343
07/20/2018 5.96 5.97 5.79 5.88 4,211,633
07/19/2018 6.06 6.145 5.96 5.99 3,376,229
07/18/2018 6.13 6.175 5.97 6.08 4,366,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio