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
2022-12-30 10.07 10.33 10.00 10.28 0.3M
2022-12-29 9.96 10.26 9.93 10.19 0.3M
2022-12-28 10.10 10.19 9.80 9.84 0.2M
2022-12-27 10.13 10.14 9.94 10.12 0.2M
2022-12-23 10.34 10.34 10.10 10.10 0.2M
2022-12-22 10.51 10.53 10.27 10.38 0.2M
2022-12-21 10.52 10.84 10.44 10.65 0.3M
2022-12-20 10.43 10.62 10.27 10.48 0.2M
2022-12-19 10.66 10.66 10.36 10.46 0.3M
2022-12-16 10.48 10.90 10.48 10.66 1.0M
2022-12-15 10.78 10.91 10.57 10.60 0.2M
2022-12-14 11.18 11.35 10.93 11.07 0.2M
2022-12-13 11.47 11.47 11.09 11.27 0.3M
2022-12-12 11.15 11.31 10.89 11.01 0.3M
2022-12-09 11.06 11.29 11.05 11.16 0.2M
2022-12-08 11.14 11.37 11.00 11.24 0.2M
2022-12-07 10.97 11.17 10.86 11.02 0.2M
2022-12-06 11.21 11.25 10.91 10.97 0.1M
2022-12-05 11.57 11.61 11.14 11.23 0.2M
2022-12-02 11.36 11.58 11.36 11.54 0.2M
2022-12-01 11.21 11.64 11.12 11.54 0.3M
2022-11-30 11.28 11.28 10.96 11.23 0.4M
2022-11-29 11.30 11.34 11.08 11.23 0.5M
2022-11-28 11.27 11.41 11.21 11.29 0.2M
2022-11-25 11.24 11.48 11.20 11.38 0.1M
2022-11-23 11.46 11.60 11.25 11.30 0.2M
2022-11-22 11.37 11.53 11.17 11.52 0.4M
2022-11-21 11.00 11.55 11.00 11.40 0.3M
2022-11-18 11.51 11.51 11.14 11.17 0.2M
2022-11-17 11.30 11.46 11.10 11.32 0.3M
2022-11-16 11.46 11.58 11.27 11.41 0.2M
2022-11-15 11.37 11.81 11.30 11.58 0.4M
2022-11-14 11.25 11.36 10.67 11.14 0.6M
2022-11-11 11.55 11.86 11.36 11.64 0.3M
2022-11-10 10.57 12.22 10.24 11.27 0.9M
2022-11-09 9.91 9.91 9.60 9.69 0.2M
2022-11-08 9.80 10.12 9.69 9.93 0.2M
2022-11-07 9.93 10.06 9.70 9.81 0.2M
2022-11-04 9.96 9.96 9.47 9.86 0.2M
2022-11-03 9.76 10.13 9.76 9.83 0.2M
2022-11-02 10.65 10.65 9.93 9.97 0.3M
2022-11-01 11.00 11.05 10.61 10.62 0.2M
2022-10-31 10.82 10.92 10.73 10.83 0.3M
2022-10-28 10.91 11.04 10.75 10.89 0.3M
2022-10-27 10.85 11.05 10.65 10.88 0.3M
2022-10-26 10.90 11.06 10.72 10.74 0.3M
2022-10-25 10.69 10.96 10.58 10.95 0.3M
2022-10-24 10.32 10.64 10.15 10.57 0.3M
2022-10-21 10.78 10.88 10.31 10.38 2.7M
2022-10-20 10.47 10.98 10.42 10.67 0.7M
2022-10-19 10.76 11.00 10.05 10.44 0.9M
2022-10-18 10.56 10.99 10.49 10.90 1.0M
2022-10-17 9.94 10.40 9.89 10.39 1.2M
2022-10-14 9.99 10.03 9.65 9.70 0.2M
2022-10-13 10.11 10.11 9.60 9.88 0.5M
2022-10-12 9.97 10.30 9.73 10.28 0.3M
2022-10-11 9.88 10.02 9.51 9.96 0.3M
2022-10-10 10.24 10.24 9.85 9.99 0.2M
2022-10-07 10.37 10.51 10.10 10.31 0.6M
2022-10-06 9.82 10.54 9.78 10.52 0.3M
2022-10-05 9.76 9.93 9.46 9.85 0.2M
2022-10-04 9.60 9.99 9.60 9.90 0.3M
2022-10-03 9.28 9.48 9.18 9.44 0.3M
2022-09-30 9.48 9.72 9.19 9.23 0.4M
2022-09-29 9.21 9.59 9.09 9.49 0.3M
2022-09-28 9.29 9.47 9.21 9.34 0.4M
2022-09-27 9.08 9.23 9.00 9.17 0.2M
2022-09-26 9.07 9.22 8.91 8.97 0.3M
2022-09-23 9.10 9.11 8.90 9.01 0.2M
2022-09-22 9.44 9.44 9.02 9.20 0.3M
2022-09-21 9.64 9.70 9.39 9.39 0.3M
2022-09-20 9.81 9.91 9.47 9.52 0.2M
2022-09-19 10.00 10.12 9.63 9.97 0.1M
2022-09-16 9.96 10.33 9.96 10.17 0.8M
2022-09-15 10.16 10.35 10.00 10.08 0.2M
2022-09-14 10.31 10.32 10.07 10.32 0.2M
2022-09-13 10.33 10.66 10.19 10.24 0.3M
2022-09-12 10.36 10.92 10.35 10.81 0.2M
2022-09-09 9.99 10.13 9.99 10.10 0.1M
2022-09-08 9.57 9.91 9.56 9.90 0.2M
2022-09-07 9.62 9.67 9.39 9.62 0.2M
2022-09-06 9.84 9.93 9.61 9.68 0.2M
2022-09-02 9.87 10.04 9.73 9.85 0.2M
2022-09-01 9.71 10.00 9.67 9.86 0.4M
2022-08-31 10.01 10.16 9.89 9.96 0.8M
2022-08-30 10.08 10.23 9.95 10.00 0.3M
2022-08-29 10.02 10.26 10.02 10.04 0.2M
2022-08-26 10.37 10.37 10.13 10.19 0.2M
2022-08-25 10.24 10.46 10.20 10.35 0.2M
2022-08-24 10.05 10.46 10.05 10.22 0.2M
2022-08-23 10.14 10.46 10.00 10.13 0.3M
2022-08-22 9.92 10.15 9.82 10.04 0.2M
2022-08-19 10.46 10.46 9.89 10.04 0.3M
2022-08-18 10.24 10.68 10.24 10.56 0.2M
2022-08-17 10.08 10.46 10.08 10.33 0.3M
2022-08-16 10.27 10.39 10.10 10.34 0.2M
2022-08-15 9.97 10.62 9.97 10.31 0.3M
2022-08-12 9.65 10.13 9.48 10.10 0.3M
2022-08-11 10.52 10.62 9.28 9.52 0.6M
2022-08-10 10.38 10.54 10.28 10.32 0.8M
2022-08-09 10.18 10.28 10.07 10.17 0.4M
2022-08-08 10.34 10.42 10.14 10.22 0.3M
2022-08-05 10.08 10.34 9.95 10.22 0.3M
2022-08-04 10.12 10.23 9.95 10.16 0.2M
2022-08-03 9.91 10.23 9.91 10.18 0.1M
2022-08-02 9.79 10.02 9.54 9.84 0.3M
2022-08-01 9.69 10.03 9.61 9.92 0.3M
2022-07-29 9.70 9.86 9.59 9.82 0.2M
2022-07-28 9.62 9.84 9.42 9.73 0.1M
2022-07-27 9.53 9.64 9.43 9.58 0.2M
2022-07-26 9.55 9.58 9.34 9.47 0.2M
2022-07-25 9.55 9.63 9.38 9.58 0.1M
2022-07-22 9.64 9.69 9.50 9.54 0.2M
2022-07-21 9.46 9.78 9.46 9.70 0.4M
2022-07-20 9.15 9.63 9.15 9.58 0.2M
2022-07-19 9.06 9.21 9.04 9.15 0.2M
2022-07-18 9.01 9.21 8.88 8.91 0.2M
2022-07-15 8.88 9.09 8.80 8.96 0.3M
2022-07-14 8.82 8.85 8.43 8.71 0.2M
2022-07-13 8.80 8.97 8.67 8.87 0.2M
2022-07-12 9.13 9.48 8.92 8.96 0.2M
2022-07-11 9.49 9.61 9.08 9.15 0.2M
2022-07-08 9.37 9.59 9.28 9.55 0.3M
2022-07-07 9.24 9.70 9.12 9.50 0.2M
2022-07-06 9.42 9.45 9.12 9.17 0.2M
2022-07-05 8.69 9.40 8.58 9.34 0.4M
2022-07-01 8.91 9.00 8.73 8.86 0.3M
2022-06-30 8.84 9.04 8.67 9.00 0.4M
2022-06-29 9.24 9.24 8.55 8.96 0.4M
2022-06-28 9.34 9.78 9.15 9.22 0.8M
2022-06-27 9.36 9.38 8.93 9.19 1.1M
2022-06-24 10.04 10.33 9.27 9.28 8.2M
2022-06-23 10.34 10.53 9.76 9.89 0.8M
2022-06-22 10.47 11.00 10.29 10.32 0.5M
2022-06-21 10.65 11.19 10.63 10.73 0.6M
2022-06-17 10.59 10.93 10.38 10.66 0.9M
2022-06-16 10.19 10.60 10.19 10.54 0.5M
2022-06-15 9.43 10.56 9.41 10.51 0.5M
2022-06-14 9.35 9.49 9.15 9.27 0.3M
2022-06-13 9.98 10.05 9.29 9.34 0.3M
2022-06-10 10.33 10.48 10.17 10.22 0.5M
2022-06-09 10.70 10.73 10.39 10.56 0.5M
2022-06-08 10.48 10.98 10.48 10.82 0.3M
2022-06-07 10.66 10.87 10.23 10.46 0.5M
2022-06-06 11.10 11.13 10.62 10.69 0.4M
2022-06-03 10.77 10.86 10.46 10.85 0.4M
2022-06-02 10.37 11.04 10.33 10.84 0.4M
2022-06-01 10.10 10.48 9.98 10.37 0.6M
2022-05-31 10.36 10.54 9.61 10.00 1.1M
2022-05-27 10.31 10.57 10.21 10.38 0.3M
2022-05-26 9.84 10.34 9.84 10.21 0.2M
2022-05-25 9.34 9.98 9.25 9.86 0.5M
2022-05-24 9.33 9.46 9.08 9.44 0.4M
2022-05-23 9.47 9.52 9.14 9.39 0.3M
2022-05-20 9.51 9.65 9.12 9.48 0.3M
2022-05-19 9.18 9.50 9.03 9.27 0.2M
2022-05-18 9.14 9.51 9.14 9.25 0.3M
2022-05-17 9.08 9.32 8.91 9.28 0.4M
2022-05-16 9.04 9.09 8.85 8.93 0.2M
2022-05-13 8.52 9.13 8.46 9.02 0.6M
2022-05-12 8.26 8.89 8.12 8.50 0.6M
2022-05-11 8.73 9.20 8.47 8.50 0.3M
2022-05-10 9.34 9.34 8.59 8.77 0.3M
2022-05-09 9.55 9.60 9.11 9.15 0.3M
2022-05-06 9.73 9.90 9.27 9.77 0.3M
2022-05-05 10.44 10.45 9.70 9.78 0.4M
2022-05-04 10.27 10.61 9.98 10.59 0.3M
2022-05-03 10.16 10.39 10.04 10.20 0.3M
2022-05-02 9.98 10.25 9.91 10.19 0.3M
2022-04-29 10.28 10.35 9.81 10.00 0.5M
2022-04-28 10.22 10.40 9.84 10.38 0.5M
2022-04-27 10.01 10.31 9.89 10.07 0.2M
2022-04-26 10.34 10.34 9.91 10.02 0.3M
2022-04-25 9.73 10.50 9.66 10.44 0.4M
2022-04-22 9.86 9.97 9.62 9.79 0.3M
2022-04-21 10.25 10.49 9.80 9.90 0.2M
2022-04-20 10.12 10.36 10.03 10.06 0.3M
2022-04-19 9.75 10.38 9.75 10.21 0.2M
2022-04-18 9.97 10.10 9.75 9.83 0.4M
2022-04-14 10.35 10.41 10.00 10.05 0.2M
2022-04-13 10.05 10.43 9.94 10.33 0.4M
2022-04-12 9.95 10.50 9.95 10.05 0.6M
2022-04-11 8.74 10.06 8.70 9.93 1.3M
2022-04-08 8.92 9.12 8.71 8.83 0.5M
2022-04-07 9.05 9.22 8.87 8.89 0.4M
2022-04-06 9.12 9.25 8.86 9.02 0.5M
2022-04-05 9.28 9.50 9.17 9.19 0.5M
2022-04-04 9.38 9.60 9.28 9.35 0.3M
2022-04-01 9.11 9.47 9.08 9.42 0.5M
2022-03-31 9.12 9.27 9.07 9.10 0.3M
2022-03-30 9.45 9.48 9.15 9.17 0.2M
2022-03-29 9.41 9.59 9.29 9.46 0.4M
2022-03-28 9.26 9.46 9.13 9.34 0.4M
2022-03-25 9.74 9.74 9.20 9.27 0.3M
2022-03-24 9.76 9.85 9.57 9.74 0.3M
2022-03-23 9.65 9.87 9.43 9.73 0.5M
2022-03-22 10.23 10.32 9.68 9.70 0.4M
2022-03-21 9.93 10.73 9.93 10.19 1.2M
2022-03-18 9.64 10.00 9.28 9.82 6.8M
2022-03-17 9.40 10.05 9.30 9.64 3.6M
2022-03-16 9.10 9.52 9.01 9.39 1.2M
2022-03-15 9.56 9.64 8.89 9.00 0.8M
2022-03-14 10.17 10.29 9.37 9.55 1.2M
2022-03-11 10.86 10.97 10.23 10.27 0.6M
2022-03-10 10.95 11.11 10.76 10.80 0.3M
2022-03-09 10.80 11.28 10.69 11.11 0.8M
2022-03-08 10.59 10.86 10.48 10.57 0.4M
2022-03-07 10.67 10.86 10.49 10.62 0.3M
2022-03-04 10.85 11.08 10.50 10.69 0.4M
2022-03-03 11.19 11.19 10.74 10.93 0.5M
2022-03-02 11.02 11.25 10.87 11.14 0.7M
2022-03-01 11.49 11.65 10.97 11.03 0.4M
2022-02-28 10.65 11.58 10.65 11.57 0.7M
2022-02-25 10.80 11.02 10.41 11.02 1.5M
2022-02-24 10.33 10.90 10.01 10.70 0.6M
2022-02-23 11.12 11.20 10.71 10.77 0.3M
2022-02-22 11.04 11.18 10.89 11.00 0.5M
2022-02-18 11.30 11.39 11.02 11.05 0.2M
2022-02-17 11.57 11.61 11.30 11.33 0.2M
2022-02-16 11.70 11.80 11.44 11.64 0.2M
2022-02-15 11.70 11.83 11.62 11.79 0.1M
2022-02-14 11.31 11.78 11.18 11.56 0.3M
2022-02-11 11.65 11.81 11.37 11.41 0.3M
2022-02-10 11.49 11.82 11.43 11.55 0.2M
2022-02-09 11.63 11.71 11.40 11.65 0.1M
2022-02-08 11.22 11.60 11.13 11.45 0.2M
2022-02-07 11.27 11.52 11.19 11.31 0.3M
2022-02-04 10.94 11.36 10.82 11.29 0.2M
2022-02-03 10.93 11.15 10.90 10.97 0.2M
2022-02-02 11.33 11.45 11.11 11.14 0.3M
2022-02-01 11.20 11.50 10.96 11.38 0.9M
2022-01-31 10.58 11.16 10.58 11.16 0.3M
2022-01-28 10.13 10.54 10.02 10.54 0.3M
2022-01-27 10.13 10.61 10.13 10.27 0.4M
2022-01-26 9.99 10.52 9.99 10.17 0.3M
2022-01-25 9.73 10.25 9.73 10.03 0.6M
2022-01-24 9.57 10.19 9.36 10.14 0.6M
2022-01-21 10.15 10.46 9.96 9.98 0.5M
2022-01-20 10.23 10.66 10.19 10.20 0.2M
2022-01-19 10.06 10.56 10.02 10.16 0.2M
2022-01-18 9.98 10.23 9.86 10.03 0.2M
2022-01-14 10.20 10.37 10.01 10.16 0.2M
2022-01-13 10.48 10.60 10.27 10.30 0.2M
2022-01-12 10.59 10.67 10.40 10.49 0.1M
2022-01-11 10.38 10.69 10.38 10.56 0.2M
2022-01-10 10.18 10.45 9.86 10.43 0.3M
2022-01-07 10.40 10.63 10.19 10.26 0.4M
2022-01-06 10.54 10.82 10.39 10.45 0.3M
2022-01-05 11.03 11.22 10.39 10.59 0.5M
2022-01-04 11.45 11.45 10.85 11.18 0.4M
2022-01-03 11.18 11.62 10.89 11.50 0.7M