Noble Corporation plc（NE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 46.37 | 48.51 | 45.79 | 48.08 | +3.18% | 1,033,400 |
| 2026-09-01 | 46.59 | 46.80 | 46.00 | 46.60 | +1.68% | 1,122,300 |
| 2026-08-31 | 46.69 | 47.10 | 45.63 | 45.83 | +0.15% | 958,400 |
| 2026-08-28 | 46.63 | 46.74 | 45.28 | 45.76 | -2.10% | 880,800 |
| 2026-08-27 | 44.97 | 46.83 | 44.73 | 46.74 | +3.45% | 792,400 |
| 2026-08-26 | 45.34 | 45.88 | 44.76 | 45.18 | -1.48% | 1,240,500 |
| 2026-08-25 | 45.20 | 46.36 | 45.02 | 45.86 | -0.26% | 1,098,900 |
| 2026-08-24 | 46.00 | 46.17 | 44.37 | 45.98 | -0.63% | 1,719,900 |
| 2026-08-21 | 47.15 | 47.79 | 46.24 | 46.27 | -1.51% | 1,319,100 |
| 2026-08-20 | 46.56 | 47.24 | 46.20 | 46.98 | +2.42% | 714,500 |
| 2026-08-19 | 45.72 | 46.53 | 45.43 | 45.87 | +1.37% | 1,116,300 |
| 2026-08-18 | 45.53 | 45.59 | 45.13 | 45.25 | +0.15% | 734,800 |
| 2026-08-17 | 45.20 | 45.49 | 44.80 | 45.18 | +0.18% | 833,700 |
| 2026-08-14 | 44.54 | 45.66 | 44.37 | 45.10 | +1.83% | 904,300 |
| 2026-08-13 | 44.17 | 44.41 | 43.11 | 44.29 | +0.48% | 843,700 |
| 2026-08-12 | 44.07 | 44.55 | 43.53 | 44.08 | -0.90% | 1,124,900 |
| 2026-08-11 | 43.84 | 44.65 | 43.40 | 44.48 | +2.14% | 1,376,800 |
| 2026-08-10 | 41.49 | 43.61 | 41.43 | 43.55 | +6.82% | 1,856,400 |
| 2026-08-07 | 40.62 | 41.49 | 40.27 | 40.77 | +0.20% | 1,026,500 |
| 2026-08-06 | 40.62 | 41.51 | 40.62 | 40.69 | +1.98% | 1,006,700 |
| 2026-08-05 | 41.21 | 41.23 | 39.40 | 39.90 | -2.28% | 1,074,200 |
| 2026-08-04 | 39.87 | 40.90 | 39.78 | 40.83 | +1.01% | 1,439,200 |
| 2026-08-03 | 41.62 | 41.82 | 40.22 | 40.42 | -4.67% | 1,374,400 |
| 2026-07-31 | 41.87 | 42.57 | 41.36 | 42.40 | +2.32% | 1,039,200 |
| 2026-07-30 | 41.26 | 41.72 | 40.29 | 41.44 | +1.05% | 2,307,500 |
| 2026-07-29 | 40.10 | 41.03 | 39.34 | 41.01 | +4.62% | 3,122,400 |
| 2026-07-28 | 40.25 | 41.42 | 39.02 | 39.20 | -9.07% | 4,200,300 |
| 2026-07-27 | 42.83 | 43.40 | 42.62 | 43.11 | -0.35% | 2,069,700 |
| 2026-07-24 | 43.23 | 43.60 | 42.58 | 43.26 | +0.35% | 1,837,800 |
| 2026-07-23 | 42.92 | 44.12 | 42.92 | 43.11 | -0.53% | 1,563,200 |
| 2026-07-22 | 43.01 | 43.91 | 43.01 | 43.34 | +1.74% | 1,906,900 |
| 2026-07-21 | 40.99 | 42.68 | 40.36 | 42.60 | +4.93% | 1,329,000 |
| 2026-07-20 | 41.13 | 41.80 | 40.55 | 40.60 | -2.17% | 1,059,800 |
| 2026-07-17 | 40.44 | 41.55 | 40.10 | 41.50 | +2.67% | 1,242,000 |
| 2026-07-16 | 40.17 | 41.14 | 40.17 | 40.42 | -0.39% | 1,367,100 |
| 2026-07-15 | 42.13 | 42.15 | 39.84 | 40.58 | -2.64% | 1,496,200 |
| 2026-07-14 | 42.21 | 42.43 | 41.18 | 41.68 | -0.26% | 1,613,600 |
| 2026-07-13 | 40.18 | 41.89 | 40.18 | 41.79 | +4.55% | 1,627,300 |
| 2026-07-10 | 39.24 | 40.01 | 39.15 | 39.97 | +2.75% | 1,199,200 |
| 2026-07-09 | 39.19 | 39.19 | 38.38 | 38.90 | -1.49% | 956,000 |
| 2026-07-08 | 38.57 | 39.97 | 38.57 | 39.49 | +2.95% | 1,862,700 |
| 2026-07-07 | 37.88 | 38.52 | 37.48 | 38.36 | +2.54% | 1,215,300 |
| 2026-07-06 | 37.82 | 38.56 | 37.31 | 37.41 | -1.53% | 1,415,600 |
| 2026-07-02 | 37.63 | 38.40 | 37.47 | 37.99 | +2.45% | 1,467,300 |
| 2026-07-01 | 36.82 | 37.79 | 36.76 | 37.08 | -0.59% | 1,663,700 |
| 2026-06-30 | 38.37 | 38.70 | 37.28 | 37.30 | -2.15% | 1,458,400 |
| 2026-06-29 | 38.59 | 39.16 | 37.80 | 38.12 | -0.55% | 2,115,500 |
| 2026-06-26 | 38.65 | 39.36 | 38.10 | 38.33 | -2.14% | 6,838,500 |
| 2026-06-25 | 38.91 | 39.58 | 38.71 | 39.17 | +0.00% | 1,651,600 |
| 2026-06-24 | 41.01 | 41.19 | 39.16 | 39.17 | -6.63% | 2,423,300 |
| 2026-06-23 | 42.12 | 42.28 | 41.53 | 41.95 | -0.94% | 1,202,600 |
| 2026-06-22 | 41.92 | 42.47 | 41.10 | 42.35 | +1.61% | 1,325,500 |
| 2026-06-18 | 42.64 | 42.70 | 40.29 | 41.68 | -3.14% | 3,534,400 |
| 2026-06-17 | 43.32 | 44.08 | 42.60 | 43.03 | -1.10% | 1,334,800 |
| 2026-06-16 | 44.56 | 44.96 | 43.22 | 43.51 | -3.63% | 1,703,400 |
| 2026-06-15 | 45.90 | 46.33 | 45.06 | 45.15 | -3.79% | 1,283,100 |
| 2026-06-12 | 45.95 | 47.17 | 45.87 | 46.93 | +1.73% | 729,500 |
| 2026-06-11 | 46.79 | 47.27 | 45.77 | 46.13 | -0.30% | 835,700 |
| 2026-06-10 | 44.82 | 46.71 | 44.82 | 46.27 | +2.14% | 1,333,700 |
| 2026-06-09 | 46.86 | 47.10 | 44.62 | 45.30 | -3.58% | 899,400 |
| 2026-06-08 | 46.14 | 47.09 | 46.14 | 46.98 | +3.46% | 858,700 |
| 2026-06-05 | 46.34 | 46.48 | 45.04 | 45.41 | -2.72% | 950,000 |
| 2026-06-04 | 46.10 | 46.96 | 45.50 | 46.68 | +0.06% | 855,700 |
| 2026-06-03 | 47.12 | 47.76 | 46.17 | 46.65 | -1.02% | 1,258,300 |
| 2026-06-02 | 46.93 | 47.95 | 46.77 | 47.13 | +0.02% | 1,038,200 |
| 2026-06-01 | 46.93 | 47.34 | 46.50 | 47.12 | +1.38% | 1,152,600 |
| 2026-05-29 | 46.73 | 47.07 | 45.98 | 46.48 | -1.53% | 1,577,400 |
| 2026-05-28 | 47.53 | 47.88 | 46.78 | 47.20 | -0.40% | 1,225,000 |
| 2026-05-27 | 49.00 | 49.10 | 47.13 | 47.39 | -5.26% | 1,773,800 |
| 2026-05-26 | 51.00 | 52.01 | 49.98 | 50.02 | -3.81% | 1,429,500 |
| 2026-05-22 | 52.54 | 52.55 | 51.69 | 52.00 | -0.65% | 1,147,000 |
| 2026-05-21 | 54.43 | 54.45 | 51.44 | 52.34 | -3.02% | 1,346,900 |
| 2026-05-20 | 54.21 | 54.98 | 53.55 | 53.97 | -0.53% | 1,567,900 |
| 2026-05-19 | 54.36 | 54.60 | 53.18 | 54.26 | -0.20% | 1,380,300 |
| 2026-05-18 | 52.65 | 54.61 | 52.24 | 54.37 | +2.78% | 1,247,800 |
| 2026-05-15 | 52.00 | 53.20 | 51.62 | 52.90 | +0.74% | 899,300 |
| 2026-05-14 | 50.97 | 52.56 | 50.74 | 52.51 | +2.48% | 876,600 |
| 2026-05-13 | 51.54 | 51.97 | 50.91 | 51.24 | -0.02% | 1,311,800 |
| 2026-05-12 | 51.19 | 51.78 | 50.75 | 51.25 | +0.47% | 1,265,500 |
| 2026-05-11 | 50.82 | 51.37 | 50.28 | 51.01 | +1.74% | 1,562,500 |
| 2026-05-08 | 48.55 | 51.03 | 48.31 | 50.14 | +3.42% | 1,481,700 |
| 2026-05-07 | 49.02 | 49.04 | 47.25 | 48.48 | -1.22% | 1,261,200 |
| 2026-05-06 | 48.22 | 50.13 | 48.00 | 49.08 | -1.74% | 1,541,300 |
| 2026-05-05 | 50.34 | 50.74 | 49.61 | 49.95 | -1.92% | 1,465,700 |
| 2026-05-04 | 50.24 | 51.38 | 49.78 | 50.93 | +0.77% | 1,525,100 |
| 2026-05-01 | 50.52 | 50.96 | 49.39 | 50.54 | -0.96% | 2,019,900 |
| 2026-04-30 | 50.00 | 51.32 | 49.48 | 51.03 | +1.45% | 2,223,700 |
| 2026-04-29 | 51.74 | 51.99 | 49.91 | 50.30 | -1.33% | 3,258,500 |
| 2026-04-28 | 54.57 | 54.57 | 50.61 | 50.98 | -4.89% | 2,495,800 |
| 2026-04-27 | 52.00 | 54.11 | 51.29 | 53.60 | +8.20% | 3,227,200 |
| 2026-04-24 | 49.26 | 49.91 | 48.56 | 49.54 | +1.23% | 1,076,000 |
| 2026-04-23 | 48.08 | 49.03 | 47.91 | 48.94 | +2.11% | 1,338,900 |
| 2026-04-22 | 48.00 | 48.58 | 47.13 | 47.93 | +1.20% | 1,322,600 |
| 2026-04-21 | 47.05 | 47.68 | 46.82 | 47.36 | +1.57% | 706,500 |
| 2026-04-20 | 46.95 | 47.14 | 46.01 | 46.63 | -0.30% | 1,447,700 |
| 2026-04-17 | 47.08 | 47.12 | 45.44 | 46.77 | -3.57% | 2,130,500 |
| 2026-04-16 | 47.71 | 48.80 | 47.38 | 48.50 | +2.28% | 1,462,000 |
| 2026-04-15 | 48.10 | 48.30 | 47.03 | 47.42 | -0.52% | 1,762,600 |
| 2026-04-14 | 49.28 | 49.28 | 47.21 | 47.67 | -3.70% | 1,018,200 |
| 2026-04-13 | 49.27 | 49.96 | 48.81 | 49.50 | +1.16% | 982,500 |
| 2026-04-10 | 49.25 | 49.74 | 48.84 | 48.93 | -1.39% | 1,011,600 |
| 2026-04-09 | 50.49 | 51.33 | 49.62 | 49.62 | -1.39% | 1,444,600 |
| 2026-04-08 | 49.08 | 50.41 | 48.02 | 50.32 | -0.85% | 1,498,400 |
| 2026-04-07 | 49.90 | 50.85 | 49.49 | 50.75 | +2.48% | 1,352,300 |
| 2026-04-06 | 49.39 | 50.13 | 49.06 | 49.52 | -0.68% | 814,100 |
| 2026-04-02 | 49.45 | 51.61 | 49.14 | 49.86 | +2.80% | 2,322,900 |
| 2026-04-01 | 48.48 | 48.85 | 47.63 | 48.50 | -1.16% | 1,583,800 |
| 2026-03-31 | 49.00 | 50.19 | 48.44 | 49.07 | +0.37% | 2,067,800 |
| 2026-03-30 | 50.82 | 50.99 | 48.44 | 48.89 | -1.85% | 1,428,300 |
| 2026-03-27 | 49.67 | 50.33 | 49.37 | 49.81 | -0.04% | 1,056,600 |
| 2026-03-26 | 49.29 | 50.35 | 49.24 | 49.83 | +0.89% | 1,324,000 |
| 2026-03-25 | 49.35 | 50.42 | 48.85 | 49.39 | -0.78% | 1,339,800 |
| 2026-03-24 | 48.20 | 50.78 | 47.90 | 49.78 | +3.99% | 2,099,200 |
| 2026-03-23 | 46.58 | 47.98 | 45.76 | 47.87 | +2.48% | 1,445,100 |
| 2026-03-20 | 47.77 | 48.25 | 46.20 | 46.71 | -2.18% | 3,064,300 |
| 2026-03-19 | 46.15 | 48.59 | 45.99 | 47.75 | +2.36% | 1,373,600 |
| 2026-03-18 | 47.73 | 47.73 | 45.81 | 46.65 | -2.08% | 2,481,200 |
| 2026-03-17 | 46.50 | 48.41 | 46.38 | 47.64 | +3.09% | 2,266,300 |
| 2026-03-16 | 45.50 | 46.65 | 44.69 | 46.21 | -0.19% | 1,898,100 |
| 2026-03-13 | 45.13 | 46.69 | 44.80 | 46.30 | +1.31% | 1,920,100 |
| 2026-03-12 | 45.10 | 45.81 | 44.41 | 45.70 | +0.82% | 1,651,100 |
| 2026-03-11 | 45.11 | 46.09 | 44.67 | 45.33 | -0.50% | 1,122,400 |
| 2026-03-10 | 45.16 | 46.26 | 45.05 | 45.56 | +0.22% | 1,252,700 |
| 2026-03-09 | 44.00 | 45.63 | 43.12 | 45.46 | +4.03% | 1,725,200 |
| 2026-03-06 | 44.88 | 45.25 | 43.41 | 43.70 | -3.49% | 1,588,800 |
| 2026-03-05 | 45.84 | 45.90 | 43.84 | 45.28 | -1.18% | 2,200,200 |
| 2026-03-04 | 45.02 | 45.98 | 44.42 | 45.82 | +0.33% | 1,307,300 |
| 2026-03-03 | 45.35 | 46.25 | 44.42 | 45.67 | -0.67% | 2,035,200 |
| 2026-03-02 | 46.54 | 46.78 | 44.30 | 45.98 | +1.21% | 2,620,500 |
| 2026-02-27 | 45.37 | 45.80 | 44.85 | 45.43 | +1.16% | 3,144,700 |
| 2026-02-26 | 44.82 | 45.46 | 44.30 | 44.91 | -1.77% | 1,566,100 |
| 2026-02-25 | 46.32 | 46.75 | 44.98 | 45.72 | -0.93% | 1,337,800 |
| 2026-02-24 | 45.27 | 46.73 | 44.82 | 46.15 | +1.97% | 2,150,200 |
| 2026-02-23 | 45.42 | 47.44 | 44.75 | 45.26 | -0.57% | 2,596,400 |
| 2026-02-20 | 44.84 | 45.64 | 44.22 | 45.52 | +0.40% | 2,461,300 |
| 2026-02-19 | 44.93 | 45.48 | 44.39 | 45.34 | +2.44% | 2,284,300 |
| 2026-02-18 | 43.84 | 44.48 | 43.47 | 44.26 | +1.82% | 2,226,300 |
| 2026-02-17 | 45.22 | 45.74 | 43.16 | 43.47 | -5.13% | 3,330,200 |
| 2026-02-13 | 42.00 | 46.31 | 41.84 | 45.82 | +7.61% | 6,748,300 |
| 2026-02-12 | 43.48 | 43.50 | 40.69 | 42.58 | -3.36% | 4,469,000 |
| 2026-02-11 | 42.65 | 44.17 | 41.91 | 44.06 | +5.08% | 2,869,900 |
| 2026-02-10 | 41.80 | 42.37 | 41.00 | 41.93 | +0.17% | 3,201,500 |
| 2026-02-09 | 41.50 | 42.21 | 40.30 | 41.86 | +6.79% | 4,531,300 |
| 2026-02-06 | 37.28 | 39.37 | 37.28 | 39.20 | +5.89% | 2,176,900 |
| 2026-02-05 | 37.53 | 37.88 | 36.54 | 37.02 | -3.82% | 1,610,500 |
| 2026-02-04 | 36.71 | 38.73 | 36.71 | 38.49 | +5.28% | 1,586,500 |
| 2026-02-03 | 36.06 | 37.16 | 35.70 | 36.56 | +1.56% | 2,255,500 |
| 2026-02-02 | 34.73 | 36.43 | 34.25 | 36.00 | +1.07% | 1,753,400 |
| 2026-01-30 | 35.43 | 36.09 | 35.08 | 35.62 | -1.08% | 2,103,800 |
| 2026-01-29 | 35.63 | 36.76 | 35.11 | 36.01 | +4.02% | 2,529,800 |
| 2026-01-28 | 35.81 | 35.92 | 34.00 | 34.62 | -1.76% | 2,460,100 |
| 2026-01-27 | 35.35 | 36.06 | 35.18 | 35.24 | +0.11% | 2,892,000 |
| 2026-01-26 | 34.31 | 35.44 | 34.31 | 35.20 | +4.36% | 3,175,700 |
| 2026-01-23 | 34.44 | 35.04 | 33.68 | 33.73 | -0.53% | 1,509,900 |
| 2026-01-22 | 33.94 | 34.00 | 33.54 | 33.91 | -0.24% | 1,216,100 |
| 2026-01-21 | 33.21 | 34.50 | 33.17 | 33.99 | +3.38% | 2,356,800 |
| 2026-01-20 | 32.50 | 32.99 | 32.13 | 32.88 | +0.58% | 1,408,000 |
| 2026-01-16 | 32.99 | 33.17 | 32.62 | 32.69 | -0.88% | 1,487,700 |
| 2026-01-15 | 32.15 | 33.07 | 32.05 | 32.98 | +1.23% | 1,794,400 |
| 2026-01-14 | 31.36 | 32.73 | 31.36 | 32.58 | +4.86% | 2,921,200 |
| 2026-01-13 | 30.47 | 31.45 | 30.35 | 31.07 | +3.84% | 1,842,800 |
| 2026-01-12 | 30.22 | 30.71 | 29.77 | 29.92 | -1.77% | 1,550,600 |
| 2026-01-09 | 30.21 | 30.93 | 30.13 | 30.46 | +0.79% | 1,248,100 |
| 2026-01-08 | 28.70 | 30.41 | 28.70 | 30.22 | +4.50% | 1,204,800 |
| 2026-01-07 | 29.62 | 29.85 | 28.64 | 28.92 | -3.15% | 1,582,000 |
| 2026-01-06 | 29.31 | 30.35 | 28.98 | 29.86 | +2.86% | 1,983,300 |
| 2026-01-05 | 29.96 | 30.00 | 28.12 | 29.03 | +0.10% | 2,580,300 |
| 2026-01-02 | 28.23 | 29.26 | 27.88 | 29.00 | +2.69% | 1,435,900 |
| 2025-12-31 | 28.50 | 28.58 | 28.18 | 28.24 | -0.49% | 1,181,300 |
| 2025-12-30 | 28.55 | 28.81 | 28.35 | 28.38 | +0.21% | 1,134,900 |
| 2025-12-29 | 28.20 | 28.49 | 28.05 | 28.32 | +1.00% | 1,013,600 |
| 2025-12-26 | 28.18 | 28.34 | 27.88 | 28.04 | -0.71% | 865,500 |
| 2025-12-24 | 28.23 | 28.33 | 27.92 | 28.24 | +0.00% | 520,000 |
| 2025-12-23 | 28.45 | 28.69 | 28.02 | 28.24 | -0.49% | 798,700 |
| 2025-12-22 | 28.30 | 29.20 | 28.30 | 28.38 | +1.47% | 1,817,500 |
| 2025-12-19 | 28.20 | 28.60 | 27.93 | 27.97 | -0.32% | 2,521,000 |
| 2025-12-18 | 28.51 | 28.63 | 27.72 | 28.06 | -1.61% | 1,819,700 |
| 2025-12-17 | 28.21 | 28.78 | 27.67 | 28.52 | +1.86% | 2,026,600 |
| 2025-12-16 | 29.28 | 29.32 | 27.67 | 28.00 | -5.82% | 2,473,400 |
| 2025-12-15 | 29.91 | 30.06 | 29.46 | 29.73 | +0.00% | 1,442,100 |
| 2025-12-12 | 31.08 | 31.19 | 29.70 | 29.73 | -5.11% | 1,892,300 |
| 2025-12-11 | 31.25 | 32.56 | 31.00 | 31.33 | -0.70% | 2,766,800 |
| 2025-12-10 | 31.80 | 32.13 | 30.73 | 31.55 | -2.17% | 2,468,800 |
| 2025-12-09 | 32.07 | 32.77 | 32.00 | 32.25 | +1.00% | 1,491,100 |
| 2025-12-08 | 32.53 | 32.89 | 31.73 | 31.93 | -2.68% | 1,619,600 |
| 2025-12-05 | 33.00 | 33.46 | 32.74 | 32.81 | +0.86% | 1,326,300 |
| 2025-12-04 | 33.17 | 33.17 | 32.11 | 32.53 | -3.24% | 1,983,200 |
| 2025-12-03 | 31.38 | 33.66 | 31.34 | 33.62 | +8.10% | 2,672,400 |
| 2025-12-02 | 31.34 | 31.46 | 30.50 | 31.10 | -0.80% | 1,001,400 |
| 2025-12-01 | 30.42 | 31.78 | 30.35 | 31.35 | +2.38% | 2,101,000 |
| 2025-11-28 | 30.52 | 30.93 | 30.26 | 30.62 | +0.62% | 706,100 |
| 2025-11-26 | 30.43 | 30.86 | 30.37 | 30.43 | -0.23% | 1,666,400 |
| 2025-11-25 | 30.16 | 30.74 | 29.20 | 30.50 | +1.09% | 1,771,700 |
| 2025-11-24 | 29.73 | 30.48 | 29.30 | 30.17 | +0.33% | 1,203,500 |
| 2025-11-21 | 29.17 | 30.23 | 28.76 | 30.07 | +2.24% | 1,419,000 |
| 2025-11-20 | 30.33 | 31.13 | 29.19 | 29.41 | -1.84% | 1,955,800 |
| 2025-11-19 | 29.81 | 30.61 | 29.66 | 29.96 | -2.16% | 1,476,200 |
| 2025-11-18 | 29.70 | 31.00 | 29.62 | 30.62 | +2.27% | 1,456,000 |
| 2025-11-17 | 30.35 | 30.98 | 29.71 | 29.94 | -1.25% | 1,797,600 |
| 2025-11-14 | 29.43 | 30.51 | 29.14 | 30.32 | +2.19% | 1,277,600 |
| 2025-11-13 | 29.58 | 30.57 | 29.30 | 29.67 | +0.30% | 1,315,200 |
| 2025-11-12 | 30.12 | 30.62 | 29.53 | 29.58 | -2.83% | 1,404,600 |
| 2025-11-11 | 29.39 | 30.95 | 29.39 | 30.44 | +4.32% | 1,344,100 |
| 2025-11-10 | 29.49 | 29.88 | 28.75 | 29.18 | -0.17% | 1,494,700 |
| 2025-11-07 | 28.77 | 29.33 | 28.39 | 29.23 | +1.60% | 959,300 |
| 2025-11-06 | 28.61 | 29.62 | 28.15 | 28.77 | +0.35% | 1,203,400 |
| 2025-11-05 | 29.16 | 29.29 | 28.64 | 28.67 | -1.07% | 1,146,400 |
| 2025-11-04 | 29.10 | 29.61 | 28.62 | 28.98 | -2.85% | 945,500 |
| 2025-11-03 | 28.95 | 30.12 | 28.63 | 29.83 | +1.64% | 1,584,700 |
| 2025-10-31 | 29.59 | 30.00 | 29.20 | 29.35 | -0.84% | 1,357,300 |
| 2025-10-30 | 29.10 | 30.06 | 28.77 | 29.60 | +0.95% | 2,011,900 |
| 2025-10-29 | 30.04 | 30.14 | 28.71 | 29.32 | -2.10% | 2,900,700 |
| 2025-10-28 | 30.45 | 30.98 | 29.65 | 29.95 | -1.55% | 2,641,900 |
| 2025-10-27 | 30.95 | 31.14 | 30.16 | 30.42 | -0.46% | 2,198,700 |
| 2025-10-24 | 30.64 | 31.32 | 30.52 | 30.56 | +0.36% | 1,811,000 |
| 2025-10-23 | 29.52 | 30.50 | 29.36 | 30.45 | +6.02% | 2,777,600 |
| 2025-10-22 | 28.23 | 28.98 | 28.04 | 28.72 | +2.75% | 1,518,200 |
| 2025-10-21 | 28.18 | 28.59 | 27.78 | 27.95 | -0.78% | 1,337,300 |
| 2025-10-20 | 27.63 | 28.27 | 27.46 | 28.17 | +2.51% | 2,210,500 |
| 2025-10-17 | 27.38 | 27.70 | 27.12 | 27.48 | +0.11% | 1,318,300 |
| 2025-10-16 | 28.41 | 28.62 | 27.16 | 27.45 | -3.04% | 1,445,800 |
| 2025-10-15 | 27.71 | 28.61 | 27.57 | 28.31 | +3.70% | 1,865,000 |
| 2025-10-14 | 26.79 | 27.43 | 26.73 | 27.30 | -1.02% | 1,869,500 |
| 2025-10-13 | 27.37 | 27.64 | 26.84 | 27.58 | +3.30% | 1,703,600 |
| 2025-10-10 | 28.30 | 28.68 | 26.70 | 26.70 | -7.48% | 3,405,300 |
| 2025-10-09 | 29.80 | 30.13 | 28.75 | 28.86 | -2.53% | 4,277,200 |
| 2025-10-08 | 30.45 | 30.45 | 29.45 | 29.61 | -2.05% | 1,221,600 |
| 2025-10-07 | 30.33 | 30.75 | 29.79 | 30.23 | -0.26% | 1,520,700 |
| 2025-10-06 | 30.15 | 30.64 | 29.80 | 30.31 | +1.37% | 2,146,800 |
| 2025-10-03 | 29.00 | 30.10 | 29.00 | 29.90 | +4.00% | 2,408,000 |
| 2025-10-02 | 28.93 | 29.55 | 28.48 | 28.75 | -1.51% | 1,832,600 |
| 2025-10-01 | 28.10 | 29.41 | 28.10 | 29.19 | +3.22% | 1,387,500 |
| 2025-09-30 | 28.40 | 28.69 | 27.79 | 28.28 | -1.94% | 2,111,700 |
| 2025-09-29 | 29.10 | 29.17 | 28.50 | 28.84 | -1.33% | 2,587,100 |
| 2025-09-26 | 29.13 | 30.04 | 28.87 | 29.23 | +0.79% | 2,199,800 |
| 2025-09-25 | 28.72 | 29.88 | 28.54 | 29.00 | -0.89% | 4,809,000 |
| 2025-09-24 | 28.53 | 29.64 | 28.40 | 29.26 | +3.39% | 2,648,800 |
| 2025-09-23 | 28.35 | 29.34 | 28.21 | 28.30 | +0.89% | 5,317,600 |
| 2025-09-22 | 28.01 | 28.36 | 27.72 | 28.05 | -0.67% | 3,607,800 |
| 2025-09-19 | 29.96 | 30.04 | 28.15 | 28.24 | -5.84% | 25,673,700 |
| 2025-09-18 | 30.54 | 30.78 | 29.88 | 29.99 | -0.86% | 3,522,200 |
| 2025-09-17 | 31.35 | 31.99 | 30.19 | 30.25 | -4.27% | 3,207,900 |
| 2025-09-16 | 31.00 | 31.69 | 30.78 | 31.60 | +3.44% | 2,822,800 |
| 2025-09-15 | 30.38 | 31.25 | 30.37 | 30.55 | +0.89% | 2,685,400 |
| 2025-09-12 | 31.00 | 31.13 | 30.14 | 30.28 | -0.82% | 2,432,700 |
| 2025-09-11 | 30.18 | 30.93 | 30.00 | 30.53 | +0.56% | 2,068,300 |
| 2025-09-10 | 29.93 | 30.63 | 29.70 | 30.36 | +1.44% | 2,705,700 |
| 2025-09-09 | 30.15 | 30.67 | 29.85 | 29.93 | +0.00% | 2,639,500 |
| 2025-09-08 | 30.14 | 30.75 | 29.05 | 29.93 | +4.65% | 6,249,500 |
| 2025-09-05 | 28.41 | 29.05 | 28.22 | 28.60 | -0.76% | 2,069,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+12.76%）。最弱月份：12月（-9.92%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Noble Corporation plc（NE）最新收盘价是多少？
2026-09-02 收于 48.08，来自Closelook数据湖的每日价格记录。
NE 的52周最高价和最低价是多少？
过去52周最高 54.98、最低 26.70（截至 2026-09-02）。
Noble Corporation plc 历史上最强和最弱的月份是哪个？
历史上，NE 最强的日历月份是8月（平均 +12.76%），最弱的是12月（平均 -9.92%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。