Stockscreener 앱 받기
26.78
0.71%
0.19
시장 영업 전:
26.81
0.03
+0.11%
Noble Corp Plc 주식 (NE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.16 | $26.65 | $0.51 | 1,517,242.0 | +0.71% |
| 2025-08-07 | $28.23 | $26.49 | $1.74 | 2,746,060.0 | -3.20% |
| 2025-08-06 | $28.78 | $26.59 | $2.19 | 3,585,890.0 | +2.08% |
| 2025-08-05 | $27.06 | $26.14 | $0.915 | 2,297,546.0 | +3.90% |
| 2025-08-04 | $26.15 | $25.61 | $0.54 | 1,581,862.0 | +0.78% |
| 2025-08-01 | $26.18 | $25.24 | $0.94 | 2,065,887.0 | -4.14% |
| 2025-07-31 | $27.67 | $26.67 | $0.999 | 1,737,843.0 | -0.78% |
| 2025-07-30 | $28.25 | $26.71 | $1.54 | 1,657,030.0 | -4.72% |
| 2025-07-29 | $29.00 | $27.70 | $1.30 | 1,976,491.0 | -2.21% |
| 2025-07-28 | $29.06 | $28.57 | $0.485 | 1,148,145.0 | +2.36% |
| 2025-07-25 | $28.84 | $28.28 | $0.56 | 1,046,788.0 | -1.29% |
| 2025-07-24 | $29.29 | $28.08 | $1.21 | 1,608,060.0 | +0.46% |
| 2025-07-23 | $28.73 | $28.55 | $0.18 | 779,135.0 | +4.65% |
| 2025-07-22 | $27.39 | $26.60 | $0.785 | 2,086,840.0 | +2.32% |
| 2025-07-21 | $27.71 | $26.54 | $1.17 | 1,779,013.0 | -1.19% |
| 2025-07-18 | $27.43 | $26.77 | $0.656 | 1,774,204.0 | +0.33% |
| 2025-07-17 | $27.05 | $26.54 | $0.51 | 1,818,384.0 | +0.90% |
| 2025-07-16 | $27.53 | $26.61 | $0.92 | 2,260,455.0 | -2.70% |
| 2025-07-15 | $28.90 | $27.40 | $1.50 | 2,122,333.0 | -4.49% |
| 2025-07-14 | $29.89 | $28.50 | $1.39 | 2,119,673.0 | -4.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $28.78 | $25.24 | $3.54 | 15,311,729.0 | -0.11% |
| 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% |
5.08%
0.69%
자본화:
|
볼륨(24시간):