Stockscreener 앱 받기
50.14
3.42%
1.66
시간 외 거래:
50.34
0.20
+0.40%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $51.03 | $48.31 | $2.72 | 1,481,691.0 | +3.42% |
| 2026-05-07 | $49.04 | $47.25 | $1.79 | 1,261,139.0 | -1.22% |
| 2026-05-06 | $50.13 | $48.00 | $2.13 | 1,541,312.0 | -1.74% |
| 2026-05-05 | $50.74 | $49.61 | $1.13 | 1,465,683.0 | -1.92% |
| 2026-05-04 | $51.38 | $49.78 | $1.59 | 1,525,087.0 | +0.77% |
| 2026-05-01 | $50.96 | $49.39 | $1.57 | 1,993,869.0 | -0.96% |
| 2026-04-30 | $51.32 | $49.48 | $1.84 | 2,223,493.0 | +1.45% |
| 2026-04-29 | $51.99 | $49.91 | $2.08 | 3,256,887.0 | -1.33% |
| 2026-04-28 | $54.57 | $50.61 | $3.96 | 2,494,067.0 | -4.89% |
| 2026-04-27 | $54.11 | $51.29 | $2.82 | 3,227,081.0 | +8.20% |
| 2026-04-24 | $49.91 | $48.56 | $1.35 | 1,076,025.0 | +1.23% |
| 2026-04-23 | $49.03 | $47.91 | $1.12 | 1,338,847.0 | +2.11% |
| 2026-04-22 | $48.58 | $47.13 | $1.45 | 1,322,466.0 | +1.20% |
| 2026-04-21 | $47.68 | $46.82 | $0.86 | 706,309.0 | +1.57% |
| 2026-04-20 | $47.14 | $46.01 | $1.13 | 1,447,610.0 | -0.30% |
| 2026-04-17 | $47.12 | $45.44 | $1.68 | 2,130,475.0 | -3.57% |
| 2026-04-16 | $48.80 | $47.38 | $1.42 | 1,461,735.0 | +2.28% |
| 2026-04-15 | $48.30 | $47.03 | $1.27 | 1,761,460.0 | -0.52% |
| 2026-04-14 | $49.28 | $47.21 | $2.07 | 1,018,247.0 | -3.70% |
| 2026-04-13 | $49.96 | $48.81 | $1.15 | 982,447.0 | +1.16% |
| 2026-04-10 | $49.74 | $48.84 | $0.90 | 1,011,578.0 | -1.39% |
Noble Corp Plc 주식 (NE) 연도별 가격 이력
이 심층 분석에서는 Noble Corp Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Noble Corp Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Noble Corp Plc 주식 (NE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.38 | $47.25 | $4.12 | 10,750,472.0 | -1.74% |
| 2026-04 | $54.57 | $45.44 | $9.13 | 34,468,469.0 | +3.99% |
| 2026-03 | $50.99 | $43.12 | $7.87 | 39,200,264.0 | +8.01% |
| 2026-02 | $47.44 | $34.25 | $13.19 | 52,203,026.0 | +27.54% |
| 2026-01 | $36.76 | $27.88 | $8.88 | 39,042,943.0 | +26.13% |
Noble Corp Plc 주식 (NE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.66 | $27.67 | $5.99 | 35,456,721.0 | -7.32% |
| 2025-11 | $31.13 | $28.15 | $2.98 | 25,972,922.0 | +4.33% |
| 2025-10 | $31.32 | $26.70 | $4.62 | 47,151,579.0 | +3.78% |
| 2025-09 | $31.99 | $27.53 | $4.46 | 86,660,647.0 | -1.87% |
| 2025-08 | $29.01 | $25.24 | $3.77 | 36,961,435.0 | +7.50% |
| 2025-07 | $31.21 | $26.27 | $4.95 | 40,513,256.0 | +0.98% |
| 2025-06 | $29.89 | $25.00 | $4.89 | 50,180,415.0 | +7.19% |
| 2025-05 | $25.74 | $21.75 | $3.99 | 44,141,029.0 | +13.94% |
| 2025-04 | $24.58 | $17.40 | $7.18 | 72,313,552.0 | -8.27% |
| 2025-03 | $26.10 | $22.05 | $4.05 | 52,061,225.0 | -8.49% |
| 2025-02 | $32.70 | $25.44 | $7.26 | 40,551,902.0 | -19.19% |
| 2025-01 | $35.06 | $31.53 | $3.53 | 27,358,401.0 | +2.07% |
Noble Corp Plc 주식 (NE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.28 | $28.40 | $5.88 | 32,973,856.0 | -9.17% |
| 2024-11 | $35.98 | $31.00 | $4.98 | 44,101,669.0 | +4.66% |
| 2024-10 | $37.99 | $31.00 | $6.99 | 45,163,072.0 | -11.51% |
| 2024-09 | $37.80 | $33.47 | $4.33 | 61,664,345.0 | -5.27% |
| 2024-08 | $48.13 | $36.38 | $11.75 | 36,512,552.0 | -19.21% |
| 2024-07 | $48.74 | $43.08 | $5.66 | 25,851,913.0 | +5.76% |
| 2024-06 | $46.64 | $41.70 | $4.94 | 29,210,294.0 | -3.90% |
| 2024-05 | $48.42 | $43.56 | $4.86 | 17,718,942.0 | +4.69% |
| 2024-04 | $52.16 | $43.70 | $8.45 | 22,207,011.0 | -8.48% |
| 2024-03 | $48.92 | $42.38 | $6.54 | 23,124,289.0 | +15.98% |
| 2024-02 | $45.04 | $41.44 | $3.60 | 23,661,256.0 | -5.26% |
| 2024-01 | $49.52 | $42.54 | $6.98 | 22,788,078.0 | -8.37% |
3.73%
자본화:
|
볼륨(24시간):