S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Noble Corporation plc (NE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.15

+1.00

(+2.21%)

At close: 04:00PM EDT

46.15

0.00

(0.00%)

After hours:

04:07PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	45.05	46.49	44.93	46.15	46.15	1,007,003
Apr 18, 2024	46.44	46.72	45.14	45.15	45.15	1,073,100
Apr 17, 2024	46.91	47.57	46.17	46.21	46.21	1,004,500
Apr 16, 2024	47.51	47.89	46.78	47.06	47.06	839,400
Apr 15, 2024	49.20	49.34	47.77	47.89	47.89	876,600
Apr 12, 2024	50.58	50.82	48.45	48.76	48.76	1,043,100
Apr 11, 2024	50.59	50.59	49.69	49.99	49.99	1,016,300
Apr 10, 2024	50.63	51.08	50.26	50.57	50.57	984,800
Apr 09, 2024	51.44	51.78	50.63	50.90	50.90	859,200
Apr 08, 2024	51.65	52.15	50.48	51.06	51.06	1,704,600
Apr 05, 2024	49.77	51.20	49.26	50.86	50.86	1,261,900
Apr 04, 2024	50.08	50.15	49.00	49.72	49.72	1,589,700
Apr 03, 2024	49.12	50.19	48.98	50.10	50.10	997,100
Apr 02, 2024	48.09	49.08	47.88	49.08	49.08	1,273,500
Apr 01, 2024	48.93	48.93	47.74	47.77	47.77	835,100
Mar 28, 2024	48.51	48.92	48.13	48.49	48.49	1,217,000
Mar 27, 2024	47.70	48.24	47.56	48.12	48.12	1,340,100
Mar 26, 2024	47.81	48.00	47.11	47.72	47.72	1,087,300
Mar 25, 2024	47.63	48.50	47.60	47.63	47.63	973,900
Mar 22, 2024	48.21	48.63	47.67	47.70	47.70	612,900
Mar 21, 2024	48.17	48.52	47.86	48.38	48.38	789,200
Mar 20, 2024	47.63	48.42	47.35	48.08	48.08	1,060,800
Mar 19, 2024	47.48	48.51	47.29	48.28	48.28	872,400
Mar 18, 2024	47.70	47.74	46.99	47.38	47.38	786,000
Mar 15, 2024	47.30	48.85	47.18	47.39	47.39	2,628,400
Mar 14, 2024	46.85	47.36	46.75	47.21	47.21	1,395,300
Mar 13, 2024	45.94	47.15	45.94	46.90	46.90	1,283,400
Mar 12, 2024	45.10	45.60	44.65	45.49	45.49	948,700
Mar 11, 2024	43.77	45.45	43.77	45.20	45.20	1,218,800
Mar 08, 2024	44.67	44.93	43.65	43.99	43.99	1,094,700
Mar 07, 2024	43.00	44.64	42.95	44.60	44.60	1,192,000
Mar 07, 2024	0.4 Dividend
Mar 06, 2024	43.82	44.18	42.97	43.28	42.88	1,087,500
Mar 05, 2024	42.52	43.78	42.51	43.03	42.63	1,293,800
Mar 04, 2024	43.40	43.50	42.77	43.02	42.62	1,031,300
Mar 01, 2024	42.38	43.73	42.38	43.36	42.96	1,289,900
Feb 29, 2024	41.99	42.85	41.58	41.81	41.42	1,288,600
Feb 28, 2024	42.72	43.09	41.65	41.73	41.34	1,143,400
Feb 27, 2024	42.87	43.03	42.34	42.93	42.53	1,441,500
Feb 26, 2024	42.93	43.40	42.11	42.89	42.49	1,516,800
Feb 23, 2024	42.61	43.60	41.44	43.32	42.92	1,775,100
Feb 22, 2024	43.50	44.46	43.44	44.17	43.76	1,614,800
Feb 21, 2024	42.58	44.06	42.46	43.63	43.23	758,400
Feb 20, 2024	42.72	43.16	41.96	42.26	41.87	1,319,600
Feb 16, 2024	43.89	43.89	42.99	43.28	42.88	1,069,900
Feb 15, 2024	43.51	44.14	43.15	43.64	43.24	1,406,800
Feb 14, 2024	44.33	44.51	43.19	43.47	43.07	944,500
Feb 13, 2024	44.10	44.59	43.11	43.85	43.44	1,363,300
Feb 12, 2024	44.23	45.04	44.21	44.66	44.25	935,700
Feb 09, 2024	44.52	44.69	43.49	44.24	43.83	906,500
Feb 08, 2024	43.94	44.91	43.79	44.69	44.28	926,200
Feb 07, 2024	43.94	44.35	43.40	43.94	43.53	1,035,700
Feb 06, 2024	43.13	43.84	42.98	43.71	43.31	762,700
Feb 05, 2024	43.13	43.32	42.60	42.94	42.54	947,500
Feb 02, 2024	43.40	43.70	42.80	43.37	42.97	1,289,700
Feb 01, 2024	44.54	44.89	43.06	43.64	43.24	1,219,100
Jan 31, 2024	44.94	45.03	44.06	44.13	43.72	1,616,300
Jan 30, 2024	44.10	45.24	43.50	44.91	44.49	1,659,400
Jan 29, 2024	44.66	45.16	44.15	45.10	44.68	806,800
Jan 26, 2024	45.25	45.33	44.42	44.85	44.44	1,003,500
Jan 25, 2024	45.62	45.72	44.41	45.26	44.84	1,034,100
Jan 24, 2024	45.21	45.52	44.44	45.10	44.68	768,600
Jan 23, 2024	44.35	44.88	44.05	44.58	44.17	842,500
Jan 22, 2024	43.68	44.56	43.38	44.35	43.94	1,116,300
Jan 19, 2024	43.98	43.98	42.99	43.67	43.27	976,100
Jan 18, 2024	43.73	44.06	43.01	43.83	43.42	893,700
Jan 17, 2024	43.22	43.70	42.54	43.60	43.20	1,175,000
Jan 16, 2024	44.50	44.59	43.52	43.66	43.26	1,477,600
Jan 12, 2024	45.76	46.18	44.18	44.75	44.34	1,366,900
Jan 11, 2024	45.08	45.59	44.58	44.70	44.29	1,359,700
Jan 10, 2024	45.82	45.86	44.56	44.75	44.34	1,052,400
Jan 09, 2024	46.98	47.11	45.78	45.95	45.53	802,000
Jan 08, 2024	46.64	47.30	45.78	47.29	46.85	1,322,300
Jan 05, 2024	47.47	48.30	47.42	47.77	47.33	1,036,600
Jan 04, 2024	48.80	49.37	47.19	47.39	46.95	817,500
Jan 03, 2024	47.91	48.83	47.69	48.16	47.71	1,020,200
Jan 02, 2024	48.61	49.52	47.87	48.23	47.78	938,900
Dec 29, 2023	48.78	48.96	48.08	48.16	47.71	720,000
Dec 28, 2023	48.88	49.17	48.32	48.75	48.30	1,170,400
Dec 27, 2023	49.31	49.57	48.82	49.05	48.60	870,300
Dec 26, 2023	48.39	49.72	48.31	49.54	49.08	1,776,000
Dec 22, 2023	46.56	47.82	46.28	47.39	46.95	1,712,900
Dec 21, 2023	45.94	46.39	45.65	46.35	45.92	945,700
Dec 20, 2023	46.50	47.07	45.72	45.77	45.35	1,467,300
Dec 19, 2023	45.94	46.68	45.59	46.64	46.21	1,315,800
Dec 18, 2023	45.04	45.77	45.04	45.56	45.14	1,449,400
Dec 15, 2023	45.00	45.08	43.80	43.91	43.50	1,918,800
Dec 14, 2023	43.94	45.37	43.92	45.03	44.61	2,225,400
Dec 13, 2023	42.10	43.32	42.01	43.30	42.90	1,074,600
Dec 12, 2023	41.90	42.60	41.23	42.03	41.64	995,700
Dec 11, 2023	42.37	42.88	42.13	42.58	42.19	870,900
Dec 08, 2023	42.15	42.69	42.00	42.54	42.15	1,287,000
Dec 07, 2023	42.73	43.12	41.52	41.84	41.45	1,257,900
Dec 06, 2023	43.73	43.83	41.96	42.54	42.15	1,840,100
Dec 05, 2023	44.62	44.87	43.50	43.58	43.18	1,489,600
Dec 04, 2023	45.99	45.99	44.42	44.70	44.29	1,726,400
Dec 01, 2023	45.54	46.83	45.44	46.70	46.27	1,133,200
Nov 30, 2023	45.26	46.76	45.05	46.14	45.71	1,846,300
Nov 29, 2023	45.56	45.92	44.58	44.68	44.27	1,340,700
Nov 28, 2023	45.04	45.73	44.65	45.28	44.86	1,127,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7274+0.0010(+0.14%)

CRUDE OIL83.34+0.61(+0.74%)

Bitcoin CAD87,854.16+529.27(+0.61%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Noble Corporation plc (NE)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7274
+0.0010(+0.14%)

CRUDE OIL
83.34
+0.61(+0.74%)

Bitcoin CAD
87,854.16
+529.27(+0.61%)