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 (%)
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 -0.08(-0.77%)
Aug 06, 2020 10.25 10.48 10.21 10.35 7,861,291 -0.07(-0.67%)
Aug 05, 2020 10.47 10.48 10.20 10.42 17,838,570 +0.24(+2.36%)
Aug 04, 2020 9.930 10.23 9.880 10.18 15,398,755 +0.21(+2.11%)
Aug 03, 2020 9.950 10.04 9.860 9.970 19,519,878 -0.02(-0.20%)
Jul 31, 2020 9.920 10.01 9.650 9.990 18,462,200 -0.23(-2.25%)
Jul 30, 2020 10.41 10.47 10.10 10.22 22,700,108 -0.44(-4.13%)
Jul 29, 2020 10.65 10.69 10.50 10.66 21,685,412 +0.06(+0.57%)
Jul 28, 2020 10.85 10.97 10.59 10.60 13,536,091 -0.30(-2.75%)
Jul 27, 2020 10.80 10.93 10.65 10.90 17,894,884 +0.01(+0.09%)
Jul 24, 2020 10.99 11.19 10.86 10.89 11,154,700 -0.06(-0.55%)
Jul 23, 2020 10.86 10.98 10.76 10.95 12,100,902 +0.09(+0.83%)
Jul 22, 2020 10.74 10.90 10.61 10.86 26,266,218 -0.11(-1.00%)
Jul 21, 2020 10.30 11.03 10.21 10.97 38,718,100 +0.79(+7.76%)
Jul 20, 2020 10.66 10.66 10.09 10.18 92,274,608 +0.53(+5.44%)
Jul 17, 2020 9.920 10.22 9.575 9.655 7,663,000 -0.29(-2.87%)
Jul 16, 2020 9.560 10.16 9.520 9.940 8,211,486 +0.13(+1.33%)
Jul 15, 2020 9.850 10.01 9.450 9.810 10,481,578 +0.21(+2.19%)
Jul 14, 2020 8.640 9.600 8.520 9.600 11,088,930 +0.93(+10.73%)
Jul 13, 2020 9.130 9.190 8.610 8.670 7,995,415 -0.34(-3.72%)
Jul 10, 2020 8.550 9.030 8.440 9.005 7,298,200 +0.37(+4.22%)
Jul 09, 2020 8.900 9.380 8.610 8.640 12,980,767 -0.18(-2.04%)
Jul 08, 2020 8.910 9.090 8.590 8.820 8,583,567 -0.12(-1.34%)
Jul 07, 2020 9.280 9.330 8.920 8.940 7,008,920 -0.51(-5.40%)
Jul 06, 2020 9.840 9.910 9.260 9.450 10,531,709 -0.10(-1.05%)
Jul 02, 2020 9.100 9.650 9.100 9.550 11,390,800 +0.69(+7.79%)
Jul 01, 2020 8.980 9.290 8.740 8.860 13,479,680 -0.10(-1.12%)
Jun 30, 2020 8.470 9.050 8.260 8.960 18,429,536 +0.31(+3.58%)
Jun 29, 2020 9.080 9.200 8.470 8.650 20,007,924 -0.46(-5.05%)
Jun 26, 2020 9.660 9.760 8.975 9.110 12,437,300 -0.73(-7.42%)
Jun 25, 2020 9.190 9.880 8.950 9.840 9,782,897 +0.58(+6.26%)
Jun 24, 2020 9.700 9.810 9.060 9.260 10,716,291 -0.60(-6.09%)
Jun 23, 2020 10.16 10.28 9.820 9.860 7,548,921 -0.14(-1.40%)
Jun 22, 2020 10.08 10.16 9.650 10.00 7,575,221 +0.00(+0.00%)
Jun 19, 2020 10.62 10.74 9.960 10.00 17,886,900 -0.23(-2.25%)
Jun 18, 2020 10.03 10.44 9.860 10.23 6,338,875 +0.11(+1.09%)
Jun 17, 2020 10.58 10.58 10.11 10.12 6,925,801 -0.60(-5.60%)
Jun 16, 2020 11.00 11.17 10.35 10.72 7,417,241 +0.40(+3.88%)
Jun 15, 2020 9.660 10.43 9.430 10.32 9,205,429 +0.07(+0.68%)
Jun 12, 2020 10.29 10.54 9.700 10.25 9,037,800 +0.69(+7.22%)
Jun 11, 2020 9.540 10.34 9.300 9.560 10,397,634 -1.19(-11.07%)
Jun 10, 2020 11.51 11.52 10.63 10.75 9,449,042 -1.03(-8.74%)
Jun 09, 2020 12.19 12.26 11.31 11.78 10,931,121 -0.93(-7.32%)
Jun 08, 2020 13.09 13.09 12.09 12.71 15,176,650 +1.45(+12.88%)
Jun 05, 2020 10.99 11.74 10.85 11.26 16,736,500 +1.12(+11.05%)
Jun 04, 2020 9.970 10.32 9.770 10.14 8,833,682 +0.13(+1.30%)
Jun 03, 2020 10.00 10.10 9.660 10.01 11,393,145 +0.20(+2.04%)
Jun 02, 2020 9.510 9.970 9.450 9.810 10,058,336 +0.36(+3.81%)
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.