Stockscreener 앱 받기
22.62
0.31%
0.07
시간 외 거래:
22.72
0.10
+0.44%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $23.05 | $22.32 | $0.725 | 1,782,351.0 | +0.31% |
| 2025-05-01 | $23.00 | $21.75 | $1.25 | 3,088,681.0 | +3.73% |
| 2025-04-30 | $22.16 | $21.51 | $0.6495 | 3,357,520.0 | -3.25% |
| 2025-04-29 | $23.64 | $21.98 | $1.66 | 6,365,503.0 | +7.00% |
| 2025-04-28 | $21.46 | $20.80 | $0.66 | 2,165,477.0 | +0.00% |
| 2025-04-25 | $21.27 | $20.19 | $1.08 | 2,036,805.0 | +1.01% |
| 2025-04-24 | $20.86 | $19.86 | $0.9991 | 2,026,348.0 | +4.16% |
| 2025-04-23 | $21.05 | $19.70 | $1.35 | 2,491,315.0 | -0.10% |
| 2025-04-22 | $20.29 | $19.32 | $0.97 | 1,545,198.0 | +1.16% |
| 2025-04-21 | $20.01 | $19.03 | $0.9775 | 2,197,958.0 | -3.28% |
| 2025-04-17 | $20.56 | $19.68 | $0.88 | 2,322,370.0 | +5.10% |
| 2025-04-16 | $20.05 | $19.08 | $0.97 | 1,679,426.0 | -0.72% |
| 2025-04-15 | $20.19 | $19.22 | $0.97 | 2,287,941.0 | +0.77% |
| 2025-04-14 | $20.45 | $19.06 | $1.39 | 2,731,039.0 | -2.46% |
| 2025-04-11 | $19.91 | $18.22 | $1.69 | 2,431,062.0 | +6.19% |
| 2025-04-10 | $20.15 | $18.00 | $2.15 | 5,407,914.0 | -11.56% |
| 2025-04-09 | $21.26 | $17.51 | $3.75 | 6,304,932.0 | +14.97% |
| 2025-04-08 | $19.34 | $17.64 | $1.70 | 4,901,097.0 | -5.00% |
| 2025-04-07 | $19.99 | $17.40 | $2.59 | 5,754,696.0 | +5.43% |
| 2025-04-04 | $20.26 | $17.87 | $2.39 | 7,856,571.0 | -12.67% |
| 2025-04-03 | $22.74 | $20.84 | $1.90 | 4,526,980.0 | -12.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $23.05 | $21.75 | $1.30 | 6,653,383.0 | +4.05% |
| 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% |
2.90%
자본화:
|
볼륨(24시간):