Stockscreener 앱 받기
28.40
0.46%
0.13
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $28.53 | $28.16 | $0.37 | 1,044,607.0 | +0.46% |
| 2025-07-02 | $28.30 | $27.05 | $1.25 | 2,454,908.0 | +3.02% |
| 2025-07-01 | $27.79 | $26.27 | $1.53 | 2,394,914.0 | +3.35% |
| 2025-06-30 | $26.81 | $26.44 | $0.37 | 1,814,892.0 | -0.82% |
| 2025-06-27 | $26.95 | $26.52 | $0.435 | 5,332,634.0 | -0.52% |
| 2025-06-26 | $27.45 | $26.75 | $0.70 | 1,663,530.0 | -0.63% |
| 2025-06-25 | $27.50 | $26.62 | $0.8832 | 2,030,790.0 | -0.07% |
| 2025-06-24 | $27.94 | $27.04 | $0.90 | 2,624,508.0 | -3.25% |
| 2025-06-23 | $29.04 | $27.88 | $1.16 | 2,204,046.0 | -2.44% |
| 2025-06-20 | $29.14 | $28.60 | $0.535 | 3,063,223.0 | -0.66% |
| 2025-06-18 | $29.48 | $28.88 | $0.60 | 1,644,858.0 | -0.86% |
| 2025-06-17 | $29.57 | $28.95 | $0.62 | 2,110,402.0 | -0.31% |
| 2025-06-16 | $29.43 | $28.61 | $0.8167 | 2,830,942.0 | +0.45% |
| 2025-06-13 | $29.89 | $28.67 | $1.22 | 2,493,751.0 | +0.14% |
| 2025-06-12 | $29.24 | $28.32 | $0.925 | 1,694,429.0 | -0.34% |
| 2025-06-11 | $29.37 | $28.50 | $0.87 | 2,984,688.0 | +1.21% |
| 2025-06-10 | $29.34 | $28.30 | $1.04 | 2,902,433.0 | +2.31% |
| 2025-06-09 | $28.47 | $27.46 | $1.00 | 2,529,032.0 | +1.92% |
| 2025-06-06 | $27.84 | $26.68 | $1.16 | 2,671,489.0 | +4.50% |
| 2025-06-05 | $26.67 | $26.03 | $0.64 | 2,364,238.0 | -1.53% |
| 2025-06-04 | $27.45 | $26.57 | $0.8792 | 1,941,466.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $28.53 | $26.27 | $2.27 | 6,939,036.0 | +6.97% |
| 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% |
1.07%
1.17%
자본화:
|
볼륨(24시간):