Stockscreener 앱 받기
29.73
5.11%
-1.60
시간 외 거래:
29.75
0.02
+0.07%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $31.19 | $29.70 | $1.49 | 1,873,804.0 | -5.11% |
| 2025-12-11 | $32.56 | $31.00 | $1.56 | 2,766,705.0 | -0.70% |
| 2025-12-10 | $32.13 | $30.73 | $1.40 | 2,468,303.0 | -2.17% |
| 2025-12-09 | $32.77 | $32.00 | $0.77 | 1,491,080.0 | +1.00% |
| 2025-12-08 | $32.89 | $31.73 | $1.16 | 1,619,521.0 | -2.68% |
| 2025-12-05 | $33.46 | $32.74 | $0.72 | 1,326,284.0 | +0.86% |
| 2025-12-04 | $33.17 | $32.11 | $1.06 | 1,983,102.0 | -3.24% |
| 2025-12-03 | $33.66 | $31.34 | $2.32 | 2,670,384.0 | +8.10% |
| 2025-12-02 | $31.46 | $30.50 | $0.965 | 1,001,249.0 | -0.80% |
| 2025-12-01 | $31.78 | $30.35 | $1.43 | 2,100,940.0 | +2.38% |
| 2025-11-28 | $30.93 | $30.26 | $0.67 | 706,145.0 | +0.62% |
| 2025-11-26 | $30.86 | $30.37 | $0.49 | 1,541,944.0 | -0.23% |
| 2025-11-25 | $30.74 | $29.20 | $1.54 | 1,771,606.0 | +1.09% |
| 2025-11-24 | $30.48 | $29.30 | $1.18 | 1,186,956.0 | +0.33% |
| 2025-11-21 | $30.23 | $28.76 | $1.47 | 1,418,107.0 | +2.24% |
| 2025-11-20 | $31.13 | $29.19 | $1.94 | 1,955,793.0 | -1.84% |
| 2025-11-19 | $30.61 | $29.66 | $0.9511 | 1,470,871.0 | -2.16% |
| 2025-11-18 | $31.00 | $29.62 | $1.38 | 1,455,552.0 | +2.27% |
| 2025-11-17 | $30.98 | $29.71 | $1.27 | 1,797,318.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $33.66 | $29.70 | $3.96 | 21,175,176.0 | -2.91% |
| 2025-11 | $31.13 | $28.15 | $2.98 | 25,972,922.0 | +4.33% |
| 2025-10 | $31.32 | $26.70 | $4.62 | 47,151,579.0 | +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% |
3.50%
자본화:
|
볼륨(24시간):