NAble

NABL
🏛️ usa →
8.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.20 11.35 11.09 11.10 0.4M
2021-12-30 11.13 11.41 11.00 11.20 0.5M
2021-12-29 11.10 11.22 10.63 11.04 0.7M
2021-12-28 11.59 11.66 11.20 11.21 1.0M
2021-12-27 11.73 11.96 11.55 11.68 0.4M
2021-12-23 11.41 11.76 11.17 11.72 0.9M
2021-12-22 11.35 11.46 11.15 11.40 0.5M
2021-12-21 11.40 11.58 11.14 11.35 0.7M
2021-12-20 11.25 11.38 10.98 11.29 0.7M
2021-12-17 11.06 11.94 10.87 11.41 2.8M
2021-12-16 11.67 11.97 11.05 11.18 1.1M
2021-12-15 11.23 11.56 10.94 11.56 0.6M
2021-12-14 11.34 11.44 10.92 11.26 0.6M
2021-12-13 12.36 12.36 11.18 11.53 0.7M
2021-12-10 12.40 12.72 12.04 12.43 0.8M
2021-12-09 12.39 12.67 12.20 12.28 0.7M
2021-12-08 12.27 12.75 12.10 12.52 0.5M
2021-12-07 12.25 12.56 12.01 12.45 0.8M
2021-12-06 11.18 12.13 10.73 12.06 1.1M
2021-12-03 10.74 11.16 10.32 11.13 0.9M
2021-12-02 10.75 11.04 10.47 10.71 0.7M
2021-12-01 11.95 12.16 10.77 10.87 0.6M
2021-11-30 11.66 11.90 11.40 11.80 2.2M
2021-11-29 11.49 11.80 11.04 11.71 0.6M
2021-11-26 11.14 11.44 10.90 11.27 0.5M
2021-11-24 10.93 11.36 10.70 11.35 0.4M
2021-11-23 11.25 11.39 10.69 10.94 0.6M
2021-11-22 11.99 12.07 11.46 11.50 0.3M
2021-11-19 12.15 12.27 11.76 11.91 0.3M
2021-11-18 12.64 12.64 12.09 12.13 0.2M
2021-11-17 12.85 13.00 12.58 12.66 0.4M
2021-11-16 13.23 13.23 12.78 12.83 0.3M
2021-11-15 13.36 13.43 12.80 13.15 0.2M
2021-11-12 13.09 13.48 13.07 13.32 0.1M
2021-11-11 13.39 13.52 12.99 13.11 0.2M
2021-11-10 13.74 13.80 13.32 13.46 0.1M
2021-11-09 13.98 14.32 13.50 13.72 0.2M
2021-11-08 13.85 14.17 13.85 14.00 0.2M
2021-11-05 14.38 14.38 13.74 13.83 0.3M
2021-11-04 13.98 14.41 13.98 14.24 0.2M
2021-11-03 14.00 14.18 13.68 14.01 0.3M
2021-11-02 13.68 14.01 13.51 13.96 0.3M
2021-11-01 13.38 13.82 13.27 13.71 0.3M
2021-10-29 13.08 13.43 13.01 13.30 0.2M
2021-10-28 12.95 13.30 12.84 13.17 0.2M
2021-10-27 13.22 13.33 12.85 12.86 0.2M
2021-10-26 13.29 13.50 13.13 13.21 0.1M
2021-10-25 12.89 13.43 12.89 13.27 0.1M
2021-10-22 13.20 13.20 12.82 12.88 0.1M
2021-10-21 13.16 13.41 13.07 13.21 0.1M
2021-10-20 13.17 13.32 13.09 13.13 0.5M
2021-10-19 12.77 13.13 12.70 13.11 0.3M
2021-10-18 12.98 13.12 12.68 12.70 0.2M
2021-10-15 12.71 13.01 12.61 12.97 1.6M
2021-10-14 12.51 12.77 12.50 12.59 0.7M
2021-10-13 12.57 12.63 12.26 12.50 0.6M
2021-10-12 12.48 12.69 12.28 12.50 0.7M
2021-10-11 12.17 12.77 12.17 12.54 0.8M
2021-10-08 12.87 12.97 12.24 12.31 0.3M
2021-10-07 13.11 13.33 12.75 12.89 0.8M
2021-10-06 12.44 13.08 12.34 13.00 0.5M
2021-10-05 12.10 12.68 12.10 12.66 0.8M
2021-10-04 12.73 12.73 11.87 12.14 0.5M
2021-10-01 12.40 12.78 12.13 12.78 0.5M
2021-09-30 12.43 12.58 12.30 12.41 0.3M
2021-09-29 12.77 12.78 11.98 12.44 1.5M
2021-09-28 13.21 13.21 12.76 12.83 0.6M
2021-09-27 13.52 13.65 13.01 13.26 0.4M
2021-09-24 13.72 13.76 13.51 13.54 0.6M
2021-09-23 14.31 14.50 13.59 13.76 0.5M
2021-09-22 14.50 14.57 14.17 14.37 0.5M
2021-09-21 14.32 14.80 14.25 14.46 2.1M
2021-09-20 15.15 15.24 13.91 14.33 1.3M
2021-09-17 14.44 15.77 14.40 15.52 4.9M
2021-09-16 13.65 14.60 13.65 14.51 1.8M
2021-09-15 14.12 14.38 13.54 13.56 1.6M
2021-09-14 13.50 14.32 13.47 14.30 0.9M
2021-09-13 14.74 14.98 13.54 13.56 1.0M
2021-09-10 13.72 14.46 13.55 14.40 0.9M
2021-09-09 14.50 14.60 13.59 13.73 1.4M
2021-09-08 14.83 15.12 14.34 14.72 0.6M
2021-09-07 14.59 15.54 14.49 15.05 1.0M
2021-09-03 14.29 14.64 14.25 14.40 0.7M
2021-09-02 13.88 14.30 13.63 14.22 0.9M
2021-09-01 13.50 14.01 13.29 13.89 0.5M
2021-08-31 13.21 13.61 13.12 13.53 1.7M
2021-08-30 13.88 14.28 12.92 13.11 0.5M
2021-08-27 13.80 14.23 13.76 13.78 1.5M
2021-08-26 14.00 14.15 13.26 13.88 0.6M
2021-08-25 13.30 14.64 13.09 13.83 0.7M
2021-08-24 13.01 13.19 12.90 12.92 0.2M
2021-08-23 13.27 13.64 12.96 13.02 0.2M
2021-08-20 13.20 13.54 13.05 13.26 1.1M
2021-08-19 13.11 13.30 12.94 13.29 0.4M
2021-08-18 13.57 13.68 13.12 13.31 0.3M
2021-08-17 13.47 13.76 13.47 13.68 0.2M
2021-08-16 13.69 13.72 13.25 13.58 0.3M
2021-08-13 13.46 13.57 13.32 13.51 0.3M
2021-08-12 13.63 13.81 13.34 13.51 0.3M
2021-08-11 13.52 13.79 13.44 13.73 0.2M
2021-08-10 13.56 13.72 13.34 13.52 0.3M
2021-08-09 14.55 14.68 13.55 13.57 0.2M
2021-08-06 14.06 14.56 13.95 14.55 0.4M
2021-08-05 14.12 14.32 13.93 14.12 0.2M
2021-08-04 14.04 14.21 13.97 14.06 0.2M
2021-08-03 14.28 14.28 13.90 14.22 0.3M
2021-08-02 13.89 14.73 13.76 14.28 0.4M
2021-07-30 13.38 14.07 13.20 13.80 0.7M
2021-07-29 13.50 13.56 13.22 13.47 0.5M
2021-07-28 13.40 13.43 12.92 13.22 0.6M
2021-07-27 12.71 13.45 12.16 13.39 1.5M
2021-07-26 13.00 13.14 12.29 12.39 1.5M
2021-07-23 12.10 13.33 11.80 12.70 2.2M
2021-07-22 12.16 13.32 12.01 12.53 1.2M
2021-07-21 12.65 13.63 11.66 13.32 1.8M
2021-07-20 15.37 15.85 12.25 12.50 1.6M