Stockscreener 앱 받기
28.84
0.03%
-0.01
시간 외 거래:
28.84
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.33 | $28.40 | $0.928 | 2,481,913.0 | -0.03% |
| 2024-12-19 | $29.96 | $28.70 | $1.26 | 1,837,272.0 | -0.55% |
| 2024-12-18 | $31.17 | $28.89 | $2.28 | 2,155,087.0 | -4.16% |
| 2024-12-17 | $30.68 | $29.70 | $0.975 | 2,066,049.0 | -2.01% |
| 2024-12-16 | $31.25 | $30.25 | $1.00 | 1,933,870.0 | -0.10% |
| 2024-12-13 | $31.52 | $30.83 | $0.695 | 1,376,445.0 | -2.12% |
| 2024-12-12 | $32.33 | $31.58 | $0.75 | 1,011,954.0 | -3.25% |
| 2024-12-11 | $32.92 | $31.67 | $1.25 | 1,362,127.0 | +0.28% |
| 2024-12-10 | $32.60 | $31.89 | $0.71 | 1,346,369.0 | +0.43% |
| 2024-12-09 | $32.70 | $31.82 | $0.88 | 2,301,253.0 | +2.27% |
| 2024-12-06 | $32.77 | $31.35 | $1.42 | 2,632,920.0 | -3.74% |
| 2024-12-05 | $33.63 | $32.87 | $0.76 | 1,301,736.0 | -0.96% |
| 2024-12-04 | $33.71 | $32.74 | $0.97 | 1,683,468.0 | -1.92% |
| 2024-12-03 | $34.28 | $33.22 | $1.06 | 1,289,120.0 | +0.09% |
| 2024-12-02 | $34.10 | $33.12 | $0.985 | 1,743,313.0 | +1.20% |
| 2024-11-29 | $33.60 | $33.15 | $0.45 | 1,009,196.0 | +0.12% |
| 2024-11-27 | $34.66 | $33.35 | $1.30 | 1,056,543.0 | -0.48% |
| 2024-11-26 | $34.43 | $33.39 | $1.04 | 1,779,688.0 | -2.13% |
| 2024-11-25 | $35.65 | $34.00 | $1.65 | 1,561,280.0 | -3.08% |
| 2024-11-22 | $35.74 | $34.71 | $1.03 | 1,618,454.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $34.28 | $28.40 | $5.88 | 29,004,809.0 | -13.83% |
| 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% |
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% |
0.56%
0.50%
자본화:
|
볼륨(24시간):