N-Able Inc (NABL)

NABL
🏛️ États-Unis →
8.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:43 8.14 8.14 8.14 8.14 6.3K
09:46 8.18 8.18 8.18 8.18 0.8K
09:50 8.18 8.18 8.18 8.18 0.3K
09:51 8.17 8.17 8.17 8.17 1.2K
09:56 8.15 8.15 8.14 8.14 2.1K
09:58 8.14 8.14 8.14 8.14 1.8K
10:00 8.16 8.16 8.14 8.14 2.5K
10:01 8.13 8.13 8.13 8.13 3.5K
10:04 8.17 8.17 8.17 8.17 0.4K
10:06 8.17 8.17 8.17 8.16 1.9K
10:07 8.19 8.19 8.19 8.19 0.6K
10:08 8.19 8.19 8.19 8.19 1.4K
10:09 8.20 8.20 8.20 8.20 1.1K
10:11 8.21 8.21 8.21 8.21 1.2K
10:12 8.21 8.21 8.20 8.20 3.5K
10:18 8.20 8.20 8.20 8.20 0.6K
10:20 8.19 8.19 8.18 8.18 1.5K
10:21 8.19 8.19 8.19 8.19 1.7K
10:25 8.21 8.21 8.20 8.20 0.9K
10:27 8.19 8.19 8.18 8.18 0.5K
10:30 8.18 8.18 8.18 8.18 0.9K
10:34 8.17 8.17 8.17 8.16 1.4K
10:37 8.18 8.18 8.18 8.18 1.1K
10:40 8.18 8.18 8.18 8.18 1.2K
10:41 8.17 8.17 8.17 8.17 0.3K
10:44 8.16 8.16 8.16 8.15 2.7K
10:50 8.16 8.16 8.16 8.15 1.3K
10:51 8.16 8.16 8.16 8.16 1.3K
10:57 8.16 8.16 8.16 8.16 0.2K
10:58 8.17 8.17 8.17 8.16 0.5K
11:03 8.17 8.17 8.17 8.17 2.9K
11:04 8.16 8.16 8.16 8.16 1.4K
11:05 8.15 8.15 8.15 8.15 0.5K
11:07 8.14 8.14 8.14 8.14 0.8K
11:11 8.13 8.13 8.13 8.13 1.4K
11:12 8.12 8.12 8.12 8.12 1.6K
11:16 8.13 8.13 8.13 8.13 2.2K
11:19 8.14 8.14 8.14 8.14 1.7K
11:21 8.15 8.15 8.14 8.14 2.7K
11:26 8.14 8.14 8.14 8.14 0.2K
11:28 8.13 8.13 8.13 8.13 2.3K
11:32 8.13 8.13 8.13 8.13 0.2K
11:33 8.12 8.12 8.12 8.12 1.7K
11:41 8.11 8.11 8.11 8.11 1.7K
11:45 8.10 8.10 8.10 8.10 1.5K
11:47 8.10 8.10 8.10 8.10 5.9K
11:51 8.10 8.10 8.10 8.10 0.4K
11:52 8.10 8.10 8.10 8.10 0.6K
11:53 8.10 8.10 8.09 8.09 2.8K
11:54 8.08 8.09 8.08 8.09 1.4K
11:55 8.09 8.09 8.09 8.09 0.4K
11:58 8.10 8.10 8.10 8.10 4.3K
11:59 8.10 8.10 8.10 8.10 0.4K
12:00 8.10 8.10 8.10 8.10 0.1K
12:01 8.10 8.10 8.10 8.10 0.4K
12:03 8.10 8.10 8.10 8.10 0.3K
12:04 8.11 8.11 8.11 8.11 7.4K
12:05 8.10 8.11 8.10 8.10 2.6K
12:07 8.10 8.10 8.10 8.10 0.6K
12:10 8.10 8.10 8.10 8.10 0.3K
12:13 8.12 8.12 8.12 8.12 21.1K
12:16 8.12 8.12 8.11 8.11 4.2K
12:17 8.12 8.12 8.12 8.12 0.3K
12:18 8.12 8.12 8.12 8.12 4.3K
12:21 8.14 8.14 8.14 8.14 0.2K
12:22 8.13 8.13 8.13 8.13 9.7K
12:24 8.13 8.13 8.13 8.13 1.9K
12:26 8.14 8.14 8.14 8.14 1.1K
12:28 8.15 8.15 8.15 8.15 1.5K
12:32 8.15 8.15 8.15 8.15 0.1K
12:33 8.15 8.15 8.15 8.15 0.5K
12:34 8.15 8.15 8.15 8.15 0.1K
12:35 8.14 8.15 8.14 8.15 0.6K
12:36 8.15 8.15 8.15 8.15 0.6K
12:38 8.15 8.15 8.15 8.15 0.4K
12:39 8.15 8.15 8.15 8.15 1.5K
12:42 8.16 8.16 8.16 8.16 3.6K
12:43 8.15 8.15 8.15 8.15 2.9K
12:44 8.15 8.15 8.15 8.15 1.7K
12:45 8.15 8.15 8.15 8.15 0.3K
12:46 8.15 8.15 8.15 8.15 2.2K
12:50 8.14 8.14 8.14 8.14 2.8K
12:56 8.14 8.14 8.14 8.14 13.2K
12:58 8.15 8.15 8.15 8.15 0.1K
12:59 8.14 8.14 8.14 8.14 5.3K
13:00 8.13 8.13 8.13 8.13 6.8K
13:01 8.12 8.12 8.12 8.12 3.2K
13:02 8.13 8.13 8.13 8.13 1.5K
13:04 8.13 8.13 8.13 8.13 0.2K
13:05 8.13 8.13 8.13 8.13 1.4K
13:07 8.13 8.13 8.13 8.13 4.4K
13:08 8.14 8.14 8.14 8.14 0.3K
13:11 8.14 8.14 8.14 8.14 1.1K
13:12 8.14 8.14 8.14 8.14 0.8K
13:14 8.14 8.14 8.14 8.14 5.5K
13:16 8.13 8.13 8.13 8.13 0.7K
13:24 8.14 8.14 8.14 8.14 0.3K
13:25 8.14 8.14 8.14 8.14 0.6K
13:26 8.14 8.14 8.14 8.14 0.8K
13:29 8.14 8.14 8.14 8.14 0.3K
13:30 8.14 8.14 8.14 8.14 1.4K
13:33 8.14 8.14 8.14 8.14 2.8K
13:34 8.15 8.15 8.15 8.15 0.9K
13:37 8.15 8.15 8.15 8.15 0.4K
13:38 8.15 8.15 8.15 8.15 0.3K
13:40 8.15 8.15 8.14 8.15 4.9K
13:42 8.15 8.15 8.15 8.15 0.4K
13:46 8.14 8.14 8.14 8.14 5.8K
13:47 8.14 8.14 8.14 8.14 3.3K
13:51 8.15 8.15 8.15 8.15 5.0K
13:53 8.15 8.15 8.15 8.15 1.2K
13:56 8.15 8.15 8.15 8.15 1.5K
13:58 8.15 8.15 8.15 8.15 0.8K
13:59 8.15 8.15 8.15 8.15 0.1K
14:00 8.15 8.15 8.15 8.15 0.8K
14:04 8.15 8.15 8.15 8.15 0.7K
14:05 8.15 8.15 8.15 8.15 1.4K
14:07 8.15 8.15 8.15 8.15 5.2K
14:08 8.14 8.14 8.14 8.14 3.3K
14:11 8.13 8.13 8.13 8.13 0.6K
14:12 8.12 8.12 8.12 8.12 1.2K
14:15 8.13 8.13 8.13 8.13 0.6K
14:20 8.11 8.11 8.11 8.11 3.6K
14:26 8.11 8.11 8.11 8.11 0.3K
14:27 8.11 8.11 8.11 8.11 0.5K
14:30 8.10 8.10 8.10 8.10 2.3K
14:33 8.10 8.10 8.10 8.10 0.9K
14:38 8.10 8.10 8.10 8.10 0.6K
14:39 8.09 8.10 8.09 8.10 1.4K
14:43 8.10 8.10 8.10 8.10 0.3K
14:44 8.09 8.09 8.09 8.09 5.8K
14:45 8.10 8.10 8.10 8.10 0.4K
14:48 8.09 8.09 8.09 8.09 2.1K
14:52 8.10 8.10 8.10 8.10 0.5K
14:53 8.10 8.10 8.10 8.10 3.0K
14:54 8.10 8.10 8.10 8.10 0.4K
14:55 8.10 8.10 8.10 8.10 4.3K
15:00 8.09 8.09 8.09 8.09 2.0K
15:02 8.08 8.08 8.08 8.08 0.5K
15:04 8.09 8.09 8.09 8.09 1.2K
15:07 8.09 8.09 8.09 8.09 1.4K
15:08 8.10 8.10 8.10 8.10 6.6K
15:13 8.11 8.11 8.11 8.11 1.0K
15:16 8.10 8.10 8.10 8.10 1.0K
15:18 8.11 8.11 8.11 8.11 3.3K
15:22 8.13 8.13 8.13 8.13 2.5K
15:23 8.13 8.14 8.13 8.14 13.1K
15:27 8.14 8.14 8.14 8.14 1.0K
15:28 8.14 8.14 8.14 8.14 0.7K
15:29 8.14 8.14 8.14 8.14 1.2K
15:32 8.14 8.15 8.14 8.15 3.2K
15:34 8.15 8.15 8.15 8.15 0.1K
15:35 8.15 8.15 8.14 8.14 5.7K
15:36 8.14 8.14 8.14 8.14 1.1K
15:38 8.14 8.14 8.14 8.14 0.3K
15:39 8.14 8.15 8.14 8.15 6.6K
15:41 8.15 8.15 8.15 8.15 0.1K
15:42 8.15 8.15 8.15 8.15 2.3K
15:43 8.15 8.15 8.15 8.15 2.8K
15:45 8.15 8.15 8.15 8.15 0.9K
15:47 8.15 8.15 8.15 8.15 0.1K
15:48 8.15 8.15 8.15 8.15 2.1K
15:49 8.15 8.15 8.15 8.15 1.6K
15:50 8.15 8.15 8.15 8.15 2.8K
15:52 8.15 8.15 8.14 8.15 2.3K
15:53 8.15 8.15 8.14 8.15 8.0K
15:54 8.16 8.16 8.16 8.16 2.6K
15:55 8.16 8.16 8.16 8.15 2.4K
15:56 8.16 8.16 8.16 8.15 3.8K
15:57 8.17 8.17 8.17 8.17 7.4K
15:58 8.17 8.17 8.17 8.16 7.5K
15:59 8.17 8.18 8.17 8.16 129.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible