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 (%)
Sep 30, 2020 8.580 8.630 8.480 8.550 10,665,492 +0.03(+0.35%)
Sep 29, 2020 8.710 8.770 8.410 8.520 13,301,369 -0.23(-2.63%)
Sep 28, 2020 8.680 8.850 8.655 8.750 14,089,793 +0.26(+3.06%)
Sep 25, 2020 8.390 8.580 8.370 8.490 14,721,300 -0.01(-0.12%)
Sep 24, 2020 8.430 8.660 8.350 8.500 10,152,801 +0.00(+0.00%)
Sep 23, 2020 8.950 9.050 8.500 8.500 8,563,507 -0.43(-4.82%)
Sep 22, 2020 8.990 9.190 8.910 8.930 10,170,700 -0.06(-0.67%)
Sep 21, 2020 8.950 9.070 8.830 8.990 13,074,364 -0.29(-3.12%)
Sep 18, 2020 9.240 9.390 9.175 9.280 16,019,500 -0.06(-0.64%)
Sep 17, 2020 9.170 9.360 9.060 9.340 7,426,777 +0.02(+0.21%)
Sep 16, 2020 9.050 9.460 9.000 9.320 11,651,004 +0.30(+3.33%)
Sep 15, 2020 9.250 9.310 8.980 9.020 12,001,188 -0.11(-1.20%)
Sep 14, 2020 9.210 9.260 9.100 9.130 11,708,481 -0.04(-0.44%)
Sep 11, 2020 9.240 9.320 9.110 9.170 25,659,200 -0.07(-0.76%)
Sep 10, 2020 9.590 9.620 9.210 9.240 31,725,604 -0.28(-2.94%)
Sep 09, 2020 9.490 9.730 9.470 9.520 34,346,256 +0.12(+1.28%)
Sep 08, 2020 9.500 9.590 9.230 9.400 50,306,352 -0.30(-3.09%)
Sep 04, 2020 9.890 9.905 9.580 9.700 26,126,598 -0.02(-0.21%)
Sep 03, 2020 9.890 10.00 9.660 9.720 41,936,504 -0.13(-1.32%)
Sep 02, 2020 9.900 9.970 9.800 9.850 20,200,552 +0.00(+0.00%)
Sep 01, 2020 9.880 9.910 9.780 9.850 12,083,327 -0.10(-1.01%)
Aug 31, 2020 10.14 10.18 9.950 9.950 7,403,205 -0.23(-2.26%)
Aug 28, 2020 10.14 10.19 10.00 10.18 4,375,700 +0.14(+1.39%)
Aug 27, 2020 10.08 10.18 9.960 10.04 9,738,877 -0.02(-0.20%)
Aug 26, 2020 10.20 10.21 10.04 10.06 4,767,575 -0.17(-1.66%)
Aug 25, 2020 10.43 10.46 10.19 10.23 5,103,802 -0.14(-1.35%)
Aug 24, 2020 10.13 10.39 10.07 10.37 10,165,847 +0.33(+3.29%)
Aug 21, 2020 9.980 10.06 9.885 10.04 6,857,800 +0.03(+0.30%)
Aug 20, 2020 10.02 10.15 9.980 10.01 5,614,878 -0.19(-1.86%)
Aug 19, 2020 10.27 10.38 10.17 10.20 6,986,199 -0.11(-1.07%)
Aug 18, 2020 10.54 10.58 10.29 10.31 9,433,916 -0.27(-2.55%)
Aug 17, 2020 10.61 10.71 10.49 10.58 15,408,802 -0.04(-0.33%)
Aug 14, 2020 10.47 10.62 10.44 10.62 11,296,100 +0.04(+0.43%)
Aug 13, 2020 10.56 10.79 10.52 10.57 5,408,173 -0.23(-2.13%)
Aug 12, 2020 10.88 10.89 10.56 10.80 7,080,229 +0.15(+1.41%)
Aug 11, 2020 10.99 11.07 10.59 10.65 7,983,322 -0.04(-0.37%)
Aug 10, 2020 10.34 10.70 10.34 10.69 8,070,572 +0.42(+4.09%)
Aug 07, 2020 10.22 10.32 10.10 10.27 7,141,000 -0.06(-0.58%)
Aug 06, 2020 10.23 10.46 10.19 10.33 7,876,511 -0.07(-0.67%)
Aug 05, 2020 10.45 10.46 10.18 10.40 17,873,108 +0.24(+2.36%)
Aug 04, 2020 9.911 10.21 9.861 10.16 15,428,569 +0.21(+2.11%)
Aug 03, 2020 9.931 10.02 9.841 9.951 19,557,670 -0.02(-0.20%)
Jul 31, 2020 9.901 9.991 9.631 9.971 18,497,946 -0.23(-2.25%)
Jul 30, 2020 10.39 10.45 10.08 10.20 22,744,058 -0.44(-4.13%)
Jul 29, 2020 10.63 10.67 10.48 10.64 21,727,398 +0.06(+0.57%)
Jul 28, 2020 10.83 10.95 10.57 10.58 13,562,299 -0.30(-2.75%)
Jul 27, 2020 10.78 10.91 10.63 10.88 17,929,530 +0.01(+0.09%)
Jul 24, 2020 10.97 11.17 10.83 10.87 11,176,297 -0.06(-0.55%)
Jul 23, 2020 10.84 10.96 10.74 10.93 12,124,331 +0.09(+0.83%)
Jul 22, 2020 10.72 10.88 10.59 10.84 26,317,072 -0.11(-1.00%)
Jul 21, 2020 10.28 11.01 10.19 10.95 38,793,064 +0.79(+7.76%)
Jul 20, 2020 10.64 10.64 10.07 10.16 92,453,264 +0.52(+5.44%)
Jul 17, 2020 9.901 10.20 9.556 9.636 7,677,836 -0.28(-2.87%)
Jul 16, 2020 9.542 10.14 9.502 9.921 8,227,384 +0.13(+1.33%)
Jul 15, 2020 9.831 9.991 9.432 9.791 10,501,872 +0.21(+2.19%)
Jul 14, 2020 8.623 9.581 8.504 9.581 11,110,400 +0.93(+10.73%)
Jul 13, 2020 9.112 9.172 8.593 8.653 8,010,895 -0.33(-3.72%)
Jul 10, 2020 8.533 9.013 8.424 8.988 7,312,330 +0.36(+4.22%)
Jul 09, 2020 8.883 9.362 8.593 8.623 13,005,899 -0.18(-2.04%)
Jul 08, 2020 8.893 9.072 8.573 8.803 8,600,186 -0.12(-1.34%)
Jul 07, 2020 9.262 9.312 8.903 8.923 7,022,490 -0.51(-5.40%)
Jul 06, 2020 9.821 9.891 9.242 9.432 10,552,100 -0.10(-1.05%)
Jul 02, 2020 9.082 9.631 9.082 9.532 11,412,854 +0.69(+7.79%)
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.