Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NQ: NBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.454 9.033 8.244 8.943 18,465,218 +0.31(+3.58%)
Jun 29, 2020 9.062 9.182 8.454 8.633 20,046,662 -0.46(-5.05%)
Jun 26, 2020 9.641 9.741 8.958 9.092 12,461,380 -0.73(-7.42%)
Jun 25, 2020 9.172 9.861 8.933 9.821 9,801,838 +0.58(+6.26%)
Jun 24, 2020 9.681 9.791 9.042 9.242 10,737,039 -0.60(-6.09%)
Jun 23, 2020 10.14 10.26 9.801 9.841 7,563,536 -0.14(-1.40%)
Jun 22, 2020 10.06 10.14 9.631 9.981 7,589,887 +0.00(+0.00%)
Jun 19, 2020 10.60 10.72 9.941 9.981 17,921,532 -0.23(-2.25%)
Jun 18, 2020 10.01 10.42 9.841 10.21 6,351,148 +0.11(+1.09%)
Jun 17, 2020 10.56 10.56 10.09 10.10 6,939,210 -0.60(-5.60%)
Jun 16, 2020 10.98 11.15 10.33 10.70 7,431,601 +0.40(+3.88%)
Jun 15, 2020 9.641 10.41 9.412 10.30 9,223,252 +0.07(+0.68%)
Jun 12, 2020 10.27 10.52 9.681 10.23 9,055,298 +0.69(+7.22%)
Jun 11, 2020 9.522 10.32 9.282 9.542 10,417,765 -1.19(-11.07%)
Jun 10, 2020 11.49 11.50 10.61 10.73 9,467,337 -1.03(-8.74%)
Jun 09, 2020 12.17 12.24 11.29 11.76 10,952,285 -0.93(-7.32%)
Jun 08, 2020 13.06 13.06 12.07 12.69 15,206,034 +1.45(+12.88%)
Jun 05, 2020 10.97 11.72 10.83 11.24 16,768,904 +1.12(+11.05%)
Jun 04, 2020 9.951 10.30 9.751 10.12 8,850,785 +0.13(+1.30%)
Jun 03, 2020 9.981 10.08 9.641 9.991 11,415,204 +0.20(+2.04%)
Jun 02, 2020 9.492 9.951 9.432 9.791 10,077,810 +0.36(+3.81%)
Jun 01, 2020 8.783 9.472 8.504 9.432 14,022,021 +0.72(+8.25%)
May 29, 2020 9.322 9.342 8.613 8.713 41,499,692 -0.78(-8.20%)
May 28, 2020 9.961 10.05 9.352 9.492 11,199,028 -0.67(-6.58%)
May 27, 2020 10.28 10.34 9.552 10.16 9,005,874 -0.04(-0.39%)
May 26, 2020 10.52 10.71 10.01 10.20 7,040,228 +0.12(+1.19%)
May 22, 2020 9.931 10.12 9.512 10.08 6,521,301 +0.06(+0.60%)
May 21, 2020 9.781 10.04 9.492 10.02 7,624,242 +0.31(+3.19%)
May 20, 2020 9.532 9.911 9.332 9.711 8,223,038 +0.50(+5.42%)
May 19, 2020 9.781 9.811 9.162 9.212 8,926,905 -0.61(-6.20%)
May 18, 2020 9.332 10.07 9.272 9.821 12,604,748 +1.17(+13.49%)
May 15, 2020 8.553 8.903 8.394 8.653 11,356,445 +0.22(+2.60%)
May 14, 2020 8.074 8.823 7.705 8.434 8,553,490 +0.08(+0.96%)
May 13, 2020 9.092 9.232 8.234 8.354 10,449,215 -0.89(-9.61%)
May 12, 2020 9.731 9.841 9.212 9.242 8,548,180 -0.34(-3.54%)
May 11, 2020 9.911 10.20 9.502 9.581 9,789,050 -0.43(-4.29%)
May 08, 2020 9.132 10.07 9.092 10.01 12,659,764 +1.19(+13.46%)
May 07, 2020 8.992 9.341 8.693 8.823 10,406,238 +0.08(+0.91%)
May 06, 2020 8.843 9.082 8.484 8.743 8,549,540 -0.04(-0.45%)
May 05, 2020 9.759 9.988 8.773 8.783 10,949,712 -0.32(-3.50%)
May 04, 2020 8.574 9.122 8.435 9.102 7,450,188 +0.36(+4.10%)
May 01, 2020 9.420 9.669 8.713 8.743 9,194,884 -1.03(-10.50%)
Apr 30, 2020 10.18 10.30 9.231 9.769 13,200,036 -0.24(-2.39%)
Apr 29, 2020 8.494 10.03 8.494 10.01 14,915,486 +1.89(+23.31%)
Apr 28, 2020 8.235 8.365 7.937 8.116 7,269,203 +0.14(+1.75%)
Apr 27, 2020 7.976 8.325 7.648 7.976 9,122,002 -0.17(-2.08%)
Apr 24, 2020 8.026 8.315 7.598 8.146 16,977,758 +0.38(+4.87%)
Apr 23, 2020 7.628 8.245 7.508 7.767 13,571,859 +0.55(+7.59%)
Apr 22, 2020 7.030 7.349 6.941 7.220 10,988,439 +0.53(+7.89%)
Apr 21, 2020 6.433 6.712 6.234 6.692 14,669,769 -0.14(-2.04%)
Apr 20, 2020 6.343 7.170 6.274 6.831 9,523,163 -0.09(-1.29%)
Apr 17, 2020 6.304 6.951 6.294 6.921 9,861,976 +0.71(+11.38%)
Apr 16, 2020 6.712 6.752 6.104 6.214 10,313,457 -0.63(-9.17%)
Apr 15, 2020 6.672 6.901 6.015 6.841 12,898,465 -0.39(-5.37%)
Apr 14, 2020 7.120 7.419 6.941 7.230 8,998,333 +0.04(+0.55%)
Apr 13, 2020 7.917 7.957 6.981 7.190 8,057,607 -0.29(-3.86%)
Apr 09, 2020 7.767 8.524 6.801 7.479 17,085,710 +0.29(+4.02%)
Apr 08, 2020 7.140 7.319 6.772 7.190 9,499,166 +0.44(+6.49%)
Apr 07, 2020 7.011 7.568 6.662 6.752 9,125,227 +0.11(+1.65%)
Apr 06, 2020 6.274 6.682 6.025 6.642 8,120,978 +0.49(+7.93%)
Apr 03, 2020 6.533 6.722 6.074 6.154 10,540,918 -0.13(-2.06%)
Apr 02, 2020 6.284 6.732 5.985 6.284 19,060,408 +0.42(+7.13%)
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.