N-Able Inc (NABL)

NABL
🏛️ Vereinigte Staaten →
8.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.24 13.40 13.24 13.25 0.4M
2023-12-28 13.18 13.30 13.11 13.26 0.2M
2023-12-27 13.21 13.34 13.18 13.23 0.3M
2023-12-26 13.11 13.22 13.02 13.20 0.2M
2023-12-22 12.94 13.09 12.87 13.09 0.3M
2023-12-21 12.82 12.90 12.71 12.83 0.3M
2023-12-20 12.62 12.94 12.51 12.70 0.5M
2023-12-19 12.55 12.65 12.45 12.62 0.4M
2023-12-18 12.50 12.52 12.29 12.49 0.4M
2023-12-15 12.61 12.61 12.33 12.48 1.2M
2023-12-14 12.76 12.82 12.42 12.57 0.5M
2023-12-13 12.22 12.61 12.15 12.61 0.4M
2023-12-12 12.17 12.25 12.05 12.18 0.3M
2023-12-11 12.21 12.32 12.17 12.21 0.4M
2023-12-08 12.04 12.20 12.04 12.19 0.3M
2023-12-07 12.17 12.20 11.88 12.09 0.4M
2023-12-06 12.40 12.50 12.15 12.19 0.5M
2023-12-05 12.27 12.40 12.22 12.33 0.5M
2023-12-04 12.14 12.31 12.13 12.27 0.4M
2023-12-01 11.86 12.23 11.86 12.23 0.4M
2023-11-30 11.87 11.92 11.74 11.91 0.6M
2023-11-29 11.77 11.92 11.77 11.83 0.5M
2023-11-28 11.65 11.82 11.62 11.64 0.3M
2023-11-27 11.81 11.89 11.70 11.71 0.3M
2023-11-24 11.83 11.91 11.76 11.89 0.1M
2023-11-22 11.89 12.01 11.80 11.80 0.3M
2023-11-21 11.81 11.97 11.76 11.86 0.3M
2023-11-20 11.83 11.94 11.73 11.85 0.3M
2023-11-17 11.89 11.96 11.79 11.81 0.4M
2023-11-16 11.88 12.00 11.75 11.90 0.4M
2023-11-15 12.11 12.27 11.80 11.87 0.6M
2023-11-14 12.07 12.19 11.50 12.11 0.8M
2023-11-13 13.50 13.50 11.62 11.65 1.3M
2023-11-10 13.36 13.79 13.35 13.70 0.4M
2023-11-09 13.58 13.62 13.34 13.38 0.4M
2023-11-08 13.50 13.58 13.43 13.51 0.2M
2023-11-07 13.52 13.71 13.43 13.52 0.3M
2023-11-06 13.40 13.56 13.26 13.55 0.4M
2023-11-03 13.39 13.54 13.23 13.45 0.3M
2023-11-02 13.15 13.34 13.15 13.26 0.4M
2023-11-01 12.91 13.13 12.85 13.05 0.4M
2023-10-31 12.78 13.08 12.75 12.96 0.3M
2023-10-30 12.88 12.88 12.58 12.80 0.3M
2023-10-27 12.81 12.93 12.68 12.75 0.3M
2023-10-26 12.76 12.84 12.60 12.76 0.3M
2023-10-25 12.81 12.97 12.74 12.76 0.3M
2023-10-24 12.78 12.93 12.68 12.85 0.3M
2023-10-23 12.61 12.80 12.54 12.67 0.4M
2023-10-20 13.07 13.07 12.56 12.61 0.8M
2023-10-19 13.16 13.36 13.02 13.04 0.3M
2023-10-18 13.05 13.26 13.05 13.16 0.3M
2023-10-17 12.78 13.26 12.78 13.16 0.5M
2023-10-16 12.77 12.94 12.68 12.88 0.4M
2023-10-13 13.05 13.11 12.73 12.76 0.3M
2023-10-12 13.20 13.22 12.96 13.04 0.3M
2023-10-11 13.28 13.33 13.07 13.19 0.2M
2023-10-10 13.44 13.55 13.24 13.26 0.4M
2023-10-09 13.12 13.51 13.06 13.43 0.8M
2023-10-06 13.06 13.64 12.53 13.20 2.9M
2023-10-05 13.17 13.29 12.96 13.12 0.7M
2023-10-04 12.98 13.22 12.92 13.20 0.6M
2023-10-03 13.01 13.21 12.95 12.98 0.5M
2023-10-02 12.82 13.07 12.76 13.06 0.7M
2023-09-29 12.91 13.01 12.83 12.90 1.5M
2023-09-28 13.08 13.08 12.74 12.80 1.3M
2023-09-27 13.21 13.30 12.95 13.07 0.5M
2023-09-26 13.25 13.32 13.08 13.09 0.4M
2023-09-25 13.26 13.39 13.23 13.32 0.3M
2023-09-22 13.25 13.45 13.20 13.35 0.2M
2023-09-21 13.27 13.32 13.17 13.20 0.3M
2023-09-20 13.48 13.53 13.36 13.38 0.2M
2023-09-19 13.51 13.54 13.35 13.48 0.3M
2023-09-18 13.34 13.55 13.28 13.50 0.3M
2023-09-15 13.25 13.40 13.14 13.38 0.9M
2023-09-14 13.12 13.28 13.07 13.26 0.3M
2023-09-13 13.24 13.24 13.04 13.05 0.3M
2023-09-12 13.49 13.51 13.24 13.28 0.3M
2023-09-11 13.54 13.54 13.34 13.42 0.3M
2023-09-08 13.46 13.52 13.42 13.44 0.2M
2023-09-07 13.46 13.47 13.31 13.42 0.3M
2023-09-06 13.63 13.63 13.41 13.49 0.2M
2023-09-05 13.39 13.60 13.12 13.60 0.5M
2023-09-01 13.46 13.55 13.36 13.45 0.4M
2023-08-31 13.47 13.52 13.32 13.37 0.6M
2023-08-30 13.39 13.57 13.37 13.43 0.4M
2023-08-29 13.16 13.50 13.05 13.49 0.8M
2023-08-28 13.17 13.32 13.09 13.18 0.3M
2023-08-25 13.04 13.24 12.98 13.11 0.7M
2023-08-24 13.18 13.22 13.01 13.03 0.5M
2023-08-23 13.24 13.29 13.06 13.22 0.3M
2023-08-22 13.05 13.27 12.99 13.25 0.3M
2023-08-21 13.10 13.19 12.90 12.99 0.4M
2023-08-18 13.14 13.30 13.11 13.13 0.4M
2023-08-17 13.33 13.40 13.21 13.29 0.3M
2023-08-16 13.31 13.46 13.28 13.36 0.3M
2023-08-15 13.25 13.46 13.25 13.41 0.5M
2023-08-14 13.45 13.58 13.20 13.26 0.5M
2023-08-11 13.40 13.64 13.31 13.56 0.5M
2023-08-10 14.73 14.74 13.32 13.43 1.0M
2023-08-09 13.51 13.64 13.38 13.39 0.5M
2023-08-08 13.50 13.73 13.35 13.71 0.4M
2023-08-07 13.72 13.72 13.51 13.67 0.3M
2023-08-04 13.89 13.99 13.69 13.69 0.4M
2023-08-03 13.86 13.95 13.77 13.88 0.4M
2023-08-02 14.06 14.06 13.73 13.88 0.4M
2023-08-01 14.09 14.27 13.91 14.18 0.3M
2023-07-31 14.02 14.17 14.01 14.07 0.4M
2023-07-28 14.07 14.19 14.01 14.01 0.3M
2023-07-27 14.10 14.16 13.86 13.88 0.3M
2023-07-26 13.89 14.07 13.83 14.01 0.3M
2023-07-25 13.62 13.96 13.62 13.87 0.4M
2023-07-24 13.83 13.83 13.59 13.68 0.5M
2023-07-21 14.11 14.21 13.73 13.76 0.5M
2023-07-20 14.23 14.30 13.85 14.00 0.4M
2023-07-19 14.66 14.72 14.21 14.24 0.5M
2023-07-18 14.80 14.81 14.69 14.71 0.3M
2023-07-17 14.58 14.95 14.55 14.83 0.5M
2023-07-14 14.62 14.91 14.57 14.59 0.4M
2023-07-13 14.40 14.79 14.25 14.58 1.6M
2023-07-12 14.36 14.46 14.21 14.29 0.4M
2023-07-11 14.18 14.22 14.05 14.15 0.4M
2023-07-10 13.99 14.29 13.99 14.20 0.5M
2023-07-07 14.14 14.26 14.01 14.03 0.4M
2023-07-06 14.22 14.22 13.99 14.06 0.4M
2023-07-05 14.33 14.44 14.20 14.37 0.6M
2023-07-03 14.27 14.45 14.21 14.42 0.3M
2023-06-30 14.47 14.62 14.40 14.41 1.0M
2023-06-29 14.29 14.50 14.23 14.40 0.3M
2023-06-28 14.24 14.30 14.15 14.23 0.3M
2023-06-27 14.21 14.34 14.12 14.25 0.4M
2023-06-26 14.28 14.51 14.13 14.15 0.4M
2023-06-23 14.18 14.43 14.18 14.26 0.7M
2023-06-22 14.35 14.46 14.25 14.42 0.3M
2023-06-21 14.31 14.45 14.21 14.31 0.3M
2023-06-20 14.43 14.57 14.37 14.42 0.3M
2023-06-16 14.80 14.80 14.51 14.53 1.1M
2023-06-15 14.61 14.66 14.45 14.64 0.3M
2023-06-14 14.63 14.77 14.54 14.62 0.3M
2023-06-13 14.61 14.83 14.54 14.70 0.4M
2023-06-12 14.59 14.65 14.41 14.56 0.5M
2023-06-09 14.45 14.72 14.43 14.49 0.3M
2023-06-08 14.55 14.68 14.43 14.45 0.3M
2023-06-07 14.75 14.99 14.53 14.59 0.4M
2023-06-06 14.26 14.75 14.26 14.71 0.5M
2023-06-05 14.37 14.48 14.18 14.26 0.4M
2023-06-02 14.44 14.62 14.33 14.55 0.5M
2023-06-01 14.20 14.40 14.08 14.30 0.6M
2023-05-31 14.23 14.66 14.10 14.20 3.1M
2023-05-30 14.18 14.42 14.13 14.22 0.7M
2023-05-26 14.16 14.35 14.01 14.05 0.7M
2023-05-25 14.36 14.41 13.94 14.13 0.9M
2023-05-24 15.02 15.39 15.01 15.23 0.4M
2023-05-23 15.14 15.44 15.10 15.25 0.5M
2023-05-22 15.05 15.35 15.01 15.27 0.5M
2023-05-19 15.10 15.20 14.97 15.07 0.4M
2023-05-18 14.69 15.12 14.62 15.04 0.5M
2023-05-17 14.33 14.84 14.23 14.75 0.5M
2023-05-16 13.90 14.34 13.78 14.28 0.4M
2023-05-15 13.72 14.16 13.71 14.01 0.4M
2023-05-12 13.51 13.83 13.40 13.72 0.4M
2023-05-11 13.88 13.95 13.46 13.70 0.3M
2023-05-10 13.00 13.84 12.78 13.78 0.6M
2023-05-09 12.57 12.80 12.55 12.69 0.3M
2023-05-08 12.57 12.68 12.51 12.65 0.2M
2023-05-05 12.60 12.65 12.41 12.57 0.2M
2023-05-04 12.38 12.51 12.28 12.45 0.3M
2023-05-03 12.56 12.64 12.43 12.43 0.3M
2023-05-02 12.92 12.98 12.54 12.55 0.4M
2023-05-01 12.70 13.02 12.59 12.91 0.5M
2023-04-28 12.77 12.92 12.69 12.75 0.4M
2023-04-27 12.84 12.90 12.73 12.82 0.2M
2023-04-26 12.90 13.00 12.73 12.77 0.3M
2023-04-25 13.00 13.04 12.86 12.92 0.4M
2023-04-24 13.22 13.39 13.08 13.13 0.3M
2023-04-21 13.28 13.34 13.13 13.20 0.6M
2023-04-20 13.19 13.42 13.10 13.27 0.3M
2023-04-19 13.21 13.33 13.19 13.27 0.3M
2023-04-18 13.47 13.48 13.17 13.34 0.3M
2023-04-17 13.49 13.51 13.33 13.38 0.3M
2023-04-14 13.54 13.60 13.34 13.48 0.4M
2023-04-13 13.60 13.76 13.55 13.58 0.3M
2023-04-12 13.59 13.77 13.51 13.57 0.4M
2023-04-11 13.30 13.51 13.30 13.47 0.4M
2023-04-10 12.94 13.34 12.87 13.29 0.7M
2023-04-06 12.87 13.12 12.75 13.10 0.6M
2023-04-05 13.02 13.04 12.86 12.96 0.6M
2023-04-04 13.37 13.41 13.00 13.13 0.8M
2023-04-03 12.96 13.25 12.86 13.20 1.5M
2023-03-31 13.40 13.69 13.18 13.20 15.1M
2023-03-30 13.51 13.76 13.30 13.45 2.5M
2023-03-29 13.80 13.92 13.00 13.35 4.1M
2023-03-28 12.12 12.50 12.07 12.15 0.3M
2023-03-27 12.02 12.14 12.02 12.13 0.2M
2023-03-24 11.97 12.04 11.86 11.98 0.2M
2023-03-23 11.99 12.18 11.94 12.05 0.2M
2023-03-22 12.12 12.21 11.90 11.92 0.2M
2023-03-21 12.07 12.22 12.02 12.12 0.2M
2023-03-20 12.12 12.12 11.88 11.97 0.2M
2023-03-17 12.15 12.16 11.98 12.07 0.4M
2023-03-16 11.97 12.26 11.91 12.15 0.2M
2023-03-15 11.81 12.01 11.79 11.99 0.2M
2023-03-14 11.94 12.10 11.91 11.97 0.3M
2023-03-13 11.44 11.92 11.44 11.70 0.3M
2023-03-10 11.81 11.86 11.45 11.61 0.2M
2023-03-09 12.13 12.28 11.86 11.91 0.2M
2023-03-08 12.02 12.22 12.02 12.15 0.2M
2023-03-07 12.29 12.40 11.86 12.00 0.3M
2023-03-06 12.48 12.48 12.17 12.29 0.3M
2023-03-03 12.38 12.48 12.21 12.45 0.3M
2023-03-02 12.05 12.40 12.02 12.33 0.3M
2023-03-01 11.76 12.25 11.76 12.03 0.4M
2023-02-28 11.58 11.99 11.58 11.84 1.2M
2023-02-27 11.73 11.90 11.48 11.58 0.8M
2023-02-24 11.97 12.72 11.88 12.26 0.6M
2023-02-23 11.12 11.90 10.92 11.81 0.6M
2023-02-22 10.14 10.63 10.07 10.26 0.7M
2023-02-21 9.91 10.10 9.91 9.92 0.2M
2023-02-17 10.13 10.20 9.87 10.13 0.5M
2023-02-16 10.18 10.24 9.92 10.09 0.3M
2023-02-15 10.16 10.43 10.16 10.38 0.3M
2023-02-14 10.16 10.27 10.12 10.22 0.3M
2023-02-13 10.22 10.32 10.15 10.23 0.3M
2023-02-10 10.25 10.36 10.12 10.20 0.2M
2023-02-09 10.50 10.59 10.31 10.34 0.2M
2023-02-08 10.49 10.63 10.39 10.40 0.2M
2023-02-07 10.45 10.56 10.32 10.55 0.3M
2023-02-06 10.63 10.72 10.45 10.52 0.2M
2023-02-03 10.67 11.09 10.67 10.73 0.3M
2023-02-02 10.75 11.05 10.73 10.94 0.3M
2023-02-01 10.28 10.75 10.28 10.63 0.3M
2023-01-31 10.11 10.33 9.99 10.27 0.3M
2023-01-30 10.12 10.18 10.01 10.11 0.2M
2023-01-27 10.06 10.30 10.02 10.22 0.2M
2023-01-26 10.02 10.15 9.93 10.15 0.1M
2023-01-25 9.71 9.97 9.56 9.93 0.2M
2023-01-24 10.02 10.02 9.26 9.85 0.4M
2023-01-23 10.33 10.35 10.07 10.16 0.2M
2023-01-20 9.82 10.31 9.71 10.28 0.9M
2023-01-19 9.76 9.96 9.70 9.70 0.3M
2023-01-18 10.13 10.27 9.80 9.82 0.3M
2023-01-17 9.96 10.10 9.63 10.01 0.4M
2023-01-13 9.92 10.12 9.73 10.01 0.5M
2023-01-12 10.00 10.07 9.74 10.05 0.3M
2023-01-11 9.92 10.06 9.88 9.97 0.2M
2023-01-10 9.91 9.92 9.60 9.87 0.3M
2023-01-09 10.15 10.30 10.04 10.04 0.3M
2023-01-06 10.12 10.14 9.90 10.05 0.3M
2023-01-05 10.29 10.29 9.92 10.02 0.3M
2023-01-04 10.44 10.54 10.34 10.38 0.3M
2023-01-03 10.43 10.56 10.18 10.31 0.3M