NE: Noble Corporation plc

As of Wednesday, August 5th, 2026

$ 39.90

-0.93 -2.28%

Open: 41.21
High: 41.24
Low: 39.40
Volume: 1,073,552
Previous Close on Tuesday, August 4th, 2026

$ 40.83

+0.41 +1.01%

Open: 39.87
High: 40.90
Low: 39.78
Volume: 1,438,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 41.21 41.24 39.40 39.90 1,073,552 -0.93 -2.28
2026-08-04 39.87 40.90 39.78 40.83 1,438,857 +0.41 +1.01
2026-08-03 41.62 41.82 40.22 40.42 1,374,386 -1.98 -4.67
2026-07-31 41.87 42.57 41.36 42.40 1,039,337 +0.96 +2.32
2026-07-30 41.26 41.72 40.29 41.44 2,307,469 +0.43 +1.05
2026-07-29 40.10 41.03 39.35 41.01 3,108,023 +1.81 +4.62
2026-07-28 40.25 41.42 39.02 39.20 4,200,255 -3.91 -9.07
2026-07-27 42.83 43.40 42.62 43.11 2,048,955 -0.15 -0.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.57
On 2026-07-31		 39.40
On 2026-08-05		 -1.11 -2.71 42.57
On 2026-07-31		 39.40
On 2026-08-05		 -7.45 41.00
10D 44.12
On 2026-07-23		 39.02
On 2026-07-28		 -3.44 -7.94 44.12
On 2026-07-23		 39.02
On 2026-07-28		 -11.56 41.47
20D 44.12
On 2026-07-23		 38.38
On 2026-07-09		 0.41 1.04 44.12
On 2026-07-23		 39.02
On 2026-07-28		 -11.56 41.30
WTD 41.82
On 2026-08-03		 39.40
On 2026-08-05		 -2.50 -5.90 41.82
On 2026-08-03		 39.40
On 2026-08-05		 -5.79 40.38
MTD 41.82
On 2026-08-03		 39.40
On 2026-08-05		 -2.50 -5.90 41.82
On 2026-08-03		 39.40
On 2026-08-05		 -5.79 40.38
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NE

Noble Corporation plc

39.90 -0.93 -2.28 1,073,552