Stockscreener 앱 받기
21.08
12.78%
-3.09
시장 영업 전:
19.99
-1.09
-5.17%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $22.74 | $20.84 | $1.90 | 4,526,980.0 | -12.78% |
| 2025-04-02 | $24.43 | $23.66 | $0.77 | 1,534,362.0 | -1.19% |
| 2025-04-01 | $24.58 | $23.74 | $0.84 | 2,389,038.0 | +3.21% |
| 2025-03-31 | $23.93 | $23.19 | $0.745 | 2,362,852.0 | -1.99% |
| 2025-03-28 | $24.54 | $23.91 | $0.63 | 1,716,799.0 | -1.19% |
| 2025-03-27 | $24.83 | $23.95 | $0.88 | 1,775,365.0 | -0.93% |
| 2025-03-26 | $25.20 | $24.38 | $0.82 | 1,678,909.0 | +2.15% |
| 2025-03-25 | $24.57 | $23.44 | $1.13 | 1,795,542.0 | -0.37% |
| 2025-03-24 | $24.67 | $23.95 | $0.7177 | 1,675,151.0 | +0.50% |
| 2025-03-21 | $25.06 | $24.00 | $1.06 | 3,339,276.0 | -3.21% |
| 2025-03-20 | $25.06 | $24.30 | $0.756 | 1,677,836.0 | +1.01% |
| 2025-03-19 | $25.24 | $24.46 | $0.78 | 1,692,923.0 | +0.57% |
| 2025-03-18 | $24.75 | $24.13 | $0.62 | 1,557,720.0 | +1.57% |
| 2025-03-17 | $24.42 | $23.92 | $0.50 | 1,495,669.0 | +1.68% |
| 2025-03-14 | $23.91 | $22.50 | $1.41 | 1,869,166.0 | +5.88% |
| 2025-03-13 | $23.75 | $22.12 | $1.63 | 2,658,545.0 | -2.43% |
| 2025-03-12 | $23.62 | $23.02 | $0.60 | 2,042,146.0 | -0.65% |
| 2025-03-11 | $23.84 | $22.76 | $1.08 | 3,070,702.0 | -0.81% |
| 2025-03-10 | $24.70 | $22.88 | $1.82 | 3,687,628.0 | -5.46% |
| 2025-03-07 | $24.81 | $23.14 | $1.67 | 3,957,998.0 | +7.43% |
| 2025-03-06 | $23.10 | $22.05 | $1.05 | 3,123,463.0 | +2.13% |
| 2025-03-05 | $22.70 | $22.06 | $0.64 | 4,525,987.0 | -2.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $24.58 | $20.84 | $3.74 | 12,977,360.0 | -11.05% |
| 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% |
19.04%
자본화:
|
볼륨(24시간):