Stockscreener 앱 받기
31.80
1.08%
0.34
시간 외 거래:
31.85
0.05
+0.16%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $31.97 | $31.27 | $0.70 | 3,232,696.0 | +1.08% |
| 2024-11-04 | $31.96 | $31.27 | $0.69 | 2,691,670.0 | +1.13% |
| 2024-11-01 | $32.20 | $31.00 | $1.20 | 1,479,959.0 | -2.72% |
| 2024-10-31 | $32.60 | $31.92 | $0.68 | 2,342,463.0 | +1.20% |
| 2024-10-30 | $32.03 | $31.07 | $0.96 | 1,856,246.0 | +1.22% |
| 2024-10-29 | $31.86 | $31.13 | $0.725 | 1,262,221.0 | -2.32% |
| 2024-10-28 | $32.08 | $31.00 | $1.08 | 1,479,382.0 | -1.42% |
| 2024-10-25 | $32.45 | $31.78 | $0.67 | 1,164,251.0 | +0.81% |
| 2024-10-24 | $32.61 | $31.33 | $1.28 | 2,094,459.0 | +2.23% |
| 2024-10-23 | $32.30 | $31.25 | $1.05 | 1,981,642.0 | -3.50% |
| 2024-10-22 | $32.65 | $31.97 | $0.68 | 2,224,130.0 | +0.90% |
| 2024-10-21 | $32.87 | $31.77 | $1.09 | 2,237,876.0 | -0.71% |
| 2024-10-18 | $33.37 | $32.50 | $0.87 | 1,964,057.0 | -2.81% |
| 2024-10-17 | $33.56 | $32.49 | $1.07 | 2,947,159.0 | +1.89% |
| 2024-10-16 | $33.62 | $32.85 | $0.775 | 2,198,505.0 | -1.08% |
| 2024-10-15 | $33.79 | $33.15 | $0.64 | 3,166,544.0 | -4.87% |
| 2024-10-14 | $35.38 | $34.57 | $0.81 | 1,855,050.0 | -2.65% |
| 2024-10-11 | $36.03 | $35.24 | $0.785 | 1,519,940.0 | +0.65% |
| 2024-10-10 | $36.16 | $35.13 | $1.03 | 1,709,503.0 | +0.06% |
| 2024-10-09 | $36.55 | $35.62 | $0.93 | 2,148,274.0 | -2.65% |
| 2024-10-08 | $37.32 | $36.18 | $1.14 | 1,790,979.0 | -3.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.20 | $31.00 | $1.20 | 10,637,021.0 | -0.56% |
| 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% |
Noble Corp Plc 주식 (NE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.17 | $33.41 | $4.76 | 30,719,216.0 | +1.56% |
| 2022-11 | $42.08 | $34.28 | $7.80 | 32,138,600.0 | +3.02% |
| 2022-10 | $36.88 | $27.63 | $9.25 | 38,188,686.0 | +21.84% |
| 2022-09 | $35.45 | $27.04 | $8.41 | 29,725,445.0 | -2.54% |
| 2022-08 | $33.22 | $28.28 | $4.94 | 17,455,684.0 | +1.17% |
| 2022-07 | $30.35 | $22.64 | $7.71 | 15,781,486.0 | +18.34% |
| 2022-06 | $38.59 | $25.12 | $13.47 | 25,562,358.0 | -30.13% |
| 2022-05 | $37.77 | $30.31 | $7.46 | 17,029,230.0 | +13.62% |
| 2022-04 | $35.87 | $29.52 | $6.35 | 9,586,312.0 | -8.90% |
| 2022-03 | $36.79 | $25.15 | $11.64 | 15,163,130.0 | +35.80% |
| 2022-02 | $27.50 | $24.55 | $2.95 | 8,334,564.0 | +4.54% |
| 2022-01 | $27.45 | $23.07 | $4.38 | 9,029,898.0 | -0.48% |
0.91%
0.50%
자본화:
|
볼륨(24시간):