Stockscreener 앱 받기
29.35
0.84%
-0.25
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $30.00 | $29.20 | $0.80 | 1,357,236.0 | -0.84% |
| 2025-10-30 | $30.06 | $28.77 | $1.29 | 2,011,237.0 | +0.95% |
| 2025-10-29 | $30.14 | $28.71 | $1.43 | 2,899,423.0 | -2.10% |
| 2025-10-28 | $30.98 | $29.65 | $1.33 | 2,641,662.0 | -1.55% |
| 2025-10-27 | $31.14 | $30.16 | $0.98 | 2,196,035.0 | -0.46% |
| 2025-10-24 | $31.32 | $30.52 | $0.80 | 1,807,679.0 | +0.36% |
| 2025-10-23 | $30.50 | $29.36 | $1.14 | 2,775,511.0 | +6.02% |
| 2025-10-22 | $28.98 | $28.04 | $0.94 | 1,517,582.0 | +2.75% |
| 2025-10-21 | $28.59 | $27.78 | $0.805 | 1,337,323.0 | -0.78% |
| 2025-10-20 | $28.27 | $27.46 | $0.81 | 2,210,199.0 | +2.51% |
| 2025-10-17 | $27.70 | $27.12 | $0.58 | 1,318,203.0 | +0.11% |
| 2025-10-16 | $28.62 | $27.16 | $1.46 | 1,445,352.0 | -3.04% |
| 2025-10-15 | $28.61 | $27.57 | $1.04 | 1,865,007.0 | +3.70% |
| 2025-10-14 | $27.43 | $26.73 | $0.695 | 1,868,971.0 | -1.02% |
| 2025-10-13 | $27.64 | $26.84 | $0.79 | 1,703,476.0 | +3.30% |
| 2025-10-10 | $28.68 | $26.70 | $1.98 | 3,403,946.0 | -7.48% |
| 2025-10-09 | $30.13 | $28.75 | $1.38 | 4,276,948.0 | -2.53% |
| 2025-10-08 | $30.45 | $29.45 | $1.00 | 1,221,616.0 | -2.05% |
| 2025-10-07 | $30.75 | $29.79 | $0.96 | 1,520,534.0 | -0.26% |
| 2025-10-06 | $30.64 | $29.80 | $0.845 | 2,146,835.0 | +1.37% |
| 2025-10-03 | $30.10 | $29.00 | $1.10 | 2,407,451.0 | +4.00% |
| 2025-10-02 | $29.55 | $28.48 | $1.07 | 1,831,931.0 | -1.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.32 | $26.70 | $4.62 | 48,508,815.0 | +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% |
Noble Corp Plc 주식 (NE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.73 | $41.23 | $8.50 | 26,526,068.0 | +4.38% |
| 2023-11 | $51.65 | $43.63 | $8.02 | 27,759,840.0 | -1.18% |
| 2023-10 | $50.60 | $45.33 | $5.27 | 26,550,224.0 | -7.82% |
| 2023-09 | $55.34 | $49.46 | $5.88 | 26,549,451.0 | -3.96% |
| 2023-08 | $53.50 | $49.43 | $4.07 | 25,329,823.0 | +0.90% |
| 2023-07 | $52.77 | $41.02 | $11.75 | 33,354,498.0 | +26.53% |
| 2023-06 | $42.33 | $36.20 | $6.13 | 33,559,658.0 | +9.46% |
| 2023-05 | $40.49 | $34.85 | $5.64 | 26,348,601.0 | -1.85% |
| 2023-04 | $41.45 | $36.16 | $5.30 | 18,112,738.0 | -2.58% |
| 2023-03 | $45.50 | $35.32 | $10.18 | 43,090,469.0 | -5.33% |
| 2023-02 | $45.05 | $37.22 | $7.83 | 40,358,546.0 | +2.46% |
| 2023-01 | $41.75 | $35.27 | $6.48 | 40,636,282.0 | +7.90% |
1.79%
0.29%
자본화:
|
볼륨(24시간):