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 -0.06(-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%)
Jul 01, 2020 8.963 9.272 8.723 8.843 13,505,778 -0.10(-1.12%)
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%)
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.