Stockscreener 앱 받기
45.61
2.10%
-0.98
시간 외 거래:
45.55
-0.06
-0.13%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.06 | $45.28 | $1.78 | 1,128,980.0 | -2.10% |
| 2026-09-03 | $47.99 | $46.58 | $1.41 | 1,277,834.0 | -3.10% |
| 2026-09-02 | $48.51 | $45.79 | $2.72 | 1,033,428.0 | +3.18% |
| 2026-09-01 | $46.80 | $46.00 | $0.80 | 1,122,324.0 | +1.68% |
| 2026-08-31 | $47.10 | $45.63 | $1.47 | 958,295.0 | +0.15% |
| 2026-08-28 | $46.74 | $45.28 | $1.46 | 880,784.0 | -2.10% |
| 2026-08-27 | $46.83 | $44.73 | $2.10 | 792,381.0 | +3.45% |
| 2026-08-26 | $45.88 | $44.76 | $1.12 | 1,240,419.0 | -1.48% |
| 2026-08-25 | $46.36 | $45.02 | $1.34 | 1,098,881.0 | -0.26% |
| 2026-08-24 | $46.17 | $44.37 | $1.80 | 1,719,879.0 | -0.63% |
| 2026-08-21 | $47.79 | $46.24 | $1.55 | 1,319,131.0 | -1.51% |
| 2026-08-20 | $47.24 | $46.20 | $1.04 | 714,542.0 | +2.42% |
| 2026-08-19 | $46.53 | $45.43 | $1.10 | 1,116,305.0 | +1.37% |
| 2026-08-18 | $45.59 | $45.13 | $0.46 | 734,790.0 | +0.15% |
| 2026-08-17 | $45.49 | $44.80 | $0.69 | 833,674.0 | +0.18% |
| 2026-08-14 | $45.66 | $44.37 | $1.29 | 904,331.0 | +1.83% |
| 2026-08-13 | $44.41 | $43.11 | $1.30 | 843,722.0 | +0.48% |
| 2026-08-12 | $44.55 | $43.53 | $1.02 | 1,124,928.0 | -0.90% |
| 2026-08-11 | $44.65 | $43.40 | $1.25 | 1,376,784.0 | +2.14% |
| 2026-08-10 | $43.61 | $41.43 | $2.18 | 1,856,415.0 | +6.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.51 | $45.28 | $3.23 | 5,691,546.0 | -0.48% |
| 2026-08 | $47.79 | $39.40 | $8.39 | 23,435,227.0 | +8.04% |
| 2026-07 | $44.12 | $36.76 | $7.36 | 37,186,240.0 | +13.73% |
| 2026-06 | $47.95 | $37.28 | $10.67 | 34,779,992.0 | -19.75% |
| 2026-05 | $54.98 | $45.98 | $9.00 | 27,876,984.0 | -8.92% |
| 2026-04 | $54.57 | $45.44 | $9.13 | 34,468,469.0 | +3.99% |
| 2026-03 | $50.99 | $43.12 | $7.87 | 39,200,264.0 | +8.01% |
| 2026-02 | $47.44 | $34.25 | $13.19 | 52,203,026.0 | +27.54% |
| 2026-01 | $36.76 | $27.88 | $8.88 | 39,042,943.0 | +26.13% |
Noble Corp Plc 주식 (NE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.66 | $27.67 | $5.99 | 35,456,721.0 | -7.32% |
| 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% |
2.82%
자본화:
|
볼륨(24시간):