Premium
N able Inc (NABL)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.697350069735 | 7.17 | 7.52 | 6.7524 | 1637168 | 7.29200004 | CS |
| 4 | -2.82 | -28.370221328 | 9.94 | 10.408 | 6.7524 | 1150339 | 8.47376725 | CS |
| 12 | -2.99 | -29.5746785361 | 10.11 | 10.408 | 6.7524 | 882506 | 9.0456391 | CS |
| 26 | -5.13 | -41.8775510204 | 12.25 | 13.12 | 6.7524 | 639298 | 10.04842994 | CS |
| 52 | -6.03 | -45.855513308 | 13.15 | 15.485 | 6.7524 | 608756 | 11.67389348 | CS |
| 156 | -3.74 | -34.438305709 | 10.86 | 15.485 | 6.7524 | 532565 | 11.80089703 | CS |
| 260 | -8.25 | -53.6759921926 | 15.37 | 15.85 | 6.7524 | 546272 | 11.96638124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 7.12 | 0.2 | 2.89 | 6.98 | 7.25 | 6.835 | 1154159 |
| 1741646400 | 6.92 | -0.43 | -5.85 | 7.3 | 7.43 | 6.91 | 1089158 |
| 1741390800 | 7.35 | -0.11 | -1.47 | 7.48 | 7.48 | 7.24 | 1219680 |
| 1741304400 | 7.46 | 0.06 | 0.81 | 7.29 | 7.485 | 7.09 | 1918526 |
| 1741218000 | 7.4 | 0.18 | 2.49 | 7.28 | 7.52 | 7.04 | 1629595 |
| 1741131600 | 7.22 | 0.02 | 0.28 | 7.17 | 7.42 | 6.7524 | 2307841 |
| 1741045200 | 7.2 | -2.83 | -28.22 | 8.45 | 8.48 | 7.07 | 4264705 |
| 1740786000 | 10.03 | -0.06 | -0.59 | 10.07 | 10.09 | 9.89 | 799877 |
| 1740699600 | 10.09 | -0.15 | -1.46 | 10.09 | 10.27 | 10.04 | 939376 |
| 1740613200 | 10.24 | 0.08 | 0.79 | 10.18 | 10.28 | 10.16 | 601812 |
| 1740526800 | 10.16 | -0.09 | -0.88 | 10.3 | 10.34 | 10.05 | 676220 |
| 1740440400 | 10.25 | -0.05 | -0.49 | 10.37 | 10.408 | 10.04 | 758803 |
| 1740181200 | 10.3 | 0.45 | 4.57 | 9.99 | 10.36 | 9.98 | 953049 |
| 1740094800 | 9.85 | -0.13 | -1.30 | 9.97 | 10.01 | 9.81 | 582735 |
| 1740008400 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.0358 | 9.815 | 926337 |
| 1739922000 | 9.96 | 0.03 | 0.30 | 9.88 | 9.975 | 9.86 | 859247 |
| 1739576400 | 9.93 | -0.23 | -2.26 | 10.21 | 10.26 | 9.93 | 580588 |
| 1739490000 | 10.16 | 0.13 | 1.30 | 10.09 | 10.215 | 9.97 | 413879 |
| 1739403600 | 10.03 | 0.02 | 0.20 | 9.93 | 10.07 | 9.91 | 760294 |
| 1739317200 | 10.01 | 0.02 | 0.20 | 9.94 | 10.0389 | 9.8699999 | 553686 |
| 1739230800 | 9.99 | 0.26 | 2.67 | 9.8 | 10 | 9.78 | 693169 |
| 1738971600 | 9.73 | -0.03 | -0.31 | 9.69 | 9.815 | 9.69 | 489013 |
| 1738885200 | 9.76 | -0.11 | -1.11 | 9.86 | 9.895 | 9.695 | 491454 |
| 1738798800 | 9.8699999 | 0.08 | 0.82 | 9.82 | 9.94 | 9.8148 | 1012152 |
| 1738712400 | 9.7899999 | 0.04 | 0.41 | 9.74 | 9.835 | 9.7 | 456693 |
| 1738626000 | 9.75 | 0.06 | 0.62 | 9.58 | 9.8 | 9.53 | 637933 |
| 1738366800 | 9.69 | -0.16 | -1.62 | 9.86 | 9.94 | 9.68 | 692000 |
| 1738280400 | 9.85 | 0.09 | 0.92 | 9.76 | 9.91 | 9.74 | 713881 |
| 1738194000 | 9.76 | 0.05 | 0.51 | 9.68 | 9.855 | 9.56 | 698353 |
| 1738107600 | 9.71 | 0.11 | 1.15 | 9.64 | 9.93 | 9.61 | 1625876 |
| 1738021200 | 9.6 | -0.05 | -0.52 | 9.63 | 9.92 | 9.56 | 1081230 |
| 1737762000 | 9.65 | 0.11 | 1.15 | 9.6 | 9.72 | 9.59 | 359347 |
| 1737675600 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737589200 | 9.5399999 | 0.1 | 1.06 | 9.42 | 9.58 | 9.41 | 495496 |
| 1737502800 | 9.44 | 0.2 | 2.16 | 9.35 | 9.455 | 9.31 | 572752 |
| 1737157200 | 9.24 | -0.02 | -0.22 | 9.36 | 9.3798999 | 9.225 | 1866134 |
| 1737070800 | 9.26 | 0.15 | 1.65 | 9.1199999 | 9.33 | 9.11 | 553203 |
| 1736984400 | 9.11 | 0.03 | 0.33 | 9.22 | 9.275 | 9.1 | 611273 |
| 1736898000 | 9.08 | -0.01 | -0.11 | 9.11 | 9.1649999 | 9 | 567720 |
| 1736811600 | 9.09 | -0.01 | -0.11 | 9.02 | 9.17 | 8.9149999 | 1404499 |
| 1736552400 | 9.1 | -0.32 | -3.40 | 9.26 | 9.32 | 9.075 | 492401 |
| 1736379600 | 9.42 | -0.03 | -0.32 | 9.34 | 9.5 | 9.31 | 502673 |
| 1736293200 | 9.45 | -0.14 | -1.46 | 9.63 | 9.72 | 9.44 | 562864 |
| 1736206800 | 9.59 | 0.28 | 3.01 | 9.32 | 9.625 | 9.3 | 1498727 |
| 1735947600 | 9.31 | 0.06 | 0.65 | 9.3 | 9.3699999 | 9.2 | 858606 |
| 1735861200 | 9.25 | -0.09 | -0.96 | 9.4 | 9.42 | 9.18 | 416638 |
| 1735688400 | 9.34 | -0.02 | -0.21 | 9.39 | 9.42 | 9.3 | 568291 |
| 1735602000 | 9.36 | -0.03 | -0.32 | 9.42 | 9.42 | 9.11 | 778409 |
| 1735342800 | 9.39 | -0.21 | -2.19 | 9.55 | 9.565 | 9.325 | 809682 |
| 1735256400 | 9.6 | -0.05 | -0.52 | 9.56 | 9.64 | 9.5 | 299358 |
| 1735077840 | 9.65 | 0.1 | 1.05 | 9.57 | 9.65 | 9.5 | 235746 |
| 1734997200 | 9.55 | -0.11 | -1.14 | 9.63 | 9.65 | 9.47 | 640577 |
| 1734738000 | 9.66 | -0.12 | -1.23 | 9.705 | 9.8699999 | 9.613 | 1653262 |
| 1734651600 | 9.78 | 0.02 | 0.20 | 9.805 | 9.895 | 9.715 | 424301 |
| 1734565200 | 9.76 | -0.26 | -2.59 | 10.07 | 10.1 | 9.74 | 446346 |
| 1734478800 | 10.02 | -0.12 | -1.18 | 10.09 | 10.2 | 10.02 | 420912 |
| 1734392400 | 10.14 | 0.03 | 0.30 | 10.11 | 10.26 | 10.045 | 415713 |
| 1734133200 | 10.11 | -0.26 | -2.51 | 10.261 | 10.28 | 10.071 | 501324 |
| 1734046800 | 10.37 | 0.01 | 0.10 | 10.35 | 10.41 | 10.29 | 490828 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
