Stockscreener 앱 받기
28.86
2.53%
-0.75
시간 외 거래:
28.92
0.06
+0.21%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-01 | $29.41 | $28.10 | $1.31 | 1,387,422.0 | +3.22% |
| 2025-09-30 | $28.69 | $27.79 | $0.905 | 2,111,647.0 | -1.94% |
| 2025-09-29 | $29.17 | $28.50 | $0.675 | 2,583,974.0 | -1.33% |
| 2025-09-26 | $30.04 | $28.87 | $1.17 | 2,222,856.0 | +0.79% |
| 2025-09-25 | $29.88 | $28.54 | $1.34 | 4,808,354.0 | -0.89% |
| 2025-09-24 | $29.64 | $28.40 | $1.24 | 2,647,753.0 | +3.39% |
| 2025-09-23 | $29.34 | $28.21 | $1.13 | 5,317,383.0 | +0.89% |
| 2025-09-22 | $28.36 | $27.72 | $0.64 | 3,607,080.0 | -0.67% |
| 2025-09-19 | $30.04 | $28.15 | $1.89 | 25,670,523.0 | -5.84% |
| 2025-09-18 | $30.78 | $29.88 | $0.90 | 3,521,874.0 | -0.86% |
| 2025-09-17 | $31.99 | $30.19 | $1.80 | 3,206,163.0 | -4.27% |
| 2025-09-16 | $31.69 | $30.78 | $0.91 | 2,822,740.0 | +3.44% |
| 2025-09-15 | $31.25 | $30.37 | $0.88 | 2,685,317.0 | +0.89% |
| 2025-09-12 | $31.13 | $30.14 | $0.99 | 2,432,639.0 | -0.82% |
| 2025-09-11 | $30.93 | $30.00 | $0.93 | 2,068,281.0 | +0.56% |
| 2025-09-10 | $30.63 | $29.70 | $0.93 | 2,705,325.0 | +1.44% |
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 | $30.75 | $28.10 | $2.65 | 19,069,685.0 | +2.05% |
| 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% |
2.06%
0.84%
자본화:
|
볼륨(24시간):