Stockscreener 앱 받기
12.67
0.31%
-0.04
N-able Inc 주식 (NABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $12.71 | $12.60 | $0.11 | 435,568.0 | -0.31% |
| 2024-05-07 | $12.82 | $12.63 | $0.19 | 455,706.0 | +0.00% |
| 2024-05-06 | $12.72 | $12.57 | $0.1449 | 399,585.0 | +1.11% |
| 2024-05-03 | $12.62 | $12.44 | $0.18 | 336,296.0 | +0.88% |
| 2024-05-02 | $12.48 | $12.32 | $0.16 | 267,174.0 | +1.22% |
| 2024-05-01 | $12.45 | $12.25 | $0.195 | 457,042.0 | +0.41% |
| 2024-04-30 | $12.34 | $12.21 | $0.13 | 477,673.0 | -1.05% |
| 2024-04-29 | $12.50 | $12.37 | $0.135 | 352,511.0 | -0.08% |
| 2024-04-26 | $12.49 | $12.28 | $0.215 | 390,853.0 | +1.47% |
| 2024-04-25 | $12.22 | $12.08 | $0.14 | 434,980.0 | -0.89% |
| 2024-04-24 | $12.34 | $12.18 | $0.16 | 551,534.0 | +0.65% |
| 2024-04-23 | $12.33 | $12.18 | $0.15 | 616,601.0 | +0.74% |
| 2024-04-22 | $12.29 | $12.14 | $0.15 | 613,342.0 | -0.25% |
| 2024-04-19 | $12.21 | $12.13 | $0.085 | 617,522.0 | +0.00% |
| 2024-04-18 | $12.29 | $12.07 | $0.22 | 830,578.0 | +0.41% |
| 2024-04-17 | $12.30 | $12.14 | $0.165 | 383,877.0 | -0.65% |
| 2024-04-16 | $12.32 | $12.16 | $0.1554 | 389,363.0 | -0.49% |
| 2024-04-15 | $12.62 | $12.19 | $0.428 | 798,190.0 | -2.23% |
| 2024-04-12 | $12.66 | $12.52 | $0.14 | 487,556.0 | -1.49% |
| 2024-04-11 | $12.76 | $12.48 | $0.28 | 594,707.0 | +1.92% |
| 2024-04-10 | $12.71 | $12.47 | $0.24 | 379,951.0 | -2.72% |
| 2024-04-09 | $12.94 | $12.80 | $0.14 | 327,584.0 | +0.31% |
N-able Inc 주식 (NABL) 연도별 가격 이력
이 심층 분석에서는 N-able Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NABL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 N-able Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
N-able Inc 주식 (NABL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $12.82 | $12.25 | $0.57 | 2,786,939.0 | +3.34% |
| 2024-04 | $13.09 | $12.07 | $1.02 | 10,812,209.0 | -6.20% |
| 2024-03 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| 2024-02 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| 2024-01 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
N-able Inc 주식 (NABL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.39 | $11.86 | $1.54 | 8,436,359.0 | +11.25% |
| 2023-11 | $13.79 | $11.50 | $2.29 | 9,201,339.0 | -8.10% |
| 2023-10 | $13.63 | $12.53 | $1.11 | 11,907,648.0 | +0.47% |
| 2023-09 | $13.63 | $12.73 | $0.895 | 9,089,012.0 | -3.52% |
| 2023-08 | $14.74 | $12.90 | $1.84 | 10,256,774.0 | -4.98% |
| 2023-07 | $14.95 | $13.59 | $1.36 | 9,472,570.0 | -2.36% |
| 2023-06 | $14.99 | $14.07 | $0.915 | 9,631,906.0 | +1.48% |
| 2023-05 | $15.44 | $12.28 | $3.16 | 12,428,505.0 | +11.37% |
| 2023-04 | $13.77 | $12.69 | $1.08 | 8,838,226.0 | -3.41% |
| 2023-03 | $13.92 | $11.44 | $2.48 | 26,685,045.0 | +11.49% |
| 2023-02 | $12.72 | $9.87 | $2.85 | 7,664,670.0 | +15.29% |
| 2023-01 | $10.56 | $9.26 | $1.30 | 6,234,075.0 | -0.10% |
N-able Inc 주식 (NABL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.64 | $9.80 | $1.84 | 5,448,912.0 | -8.46% |
| 2022-11 | $12.22 | $9.46 | $2.76 | 6,565,787.0 | +3.69% |
| 2022-10 | $11.06 | $9.18 | $1.88 | 11,341,440.0 | +17.33% |
| 2022-09 | $10.92 | $8.90 | $2.02 | 5,883,139.0 | -7.33% |
| 2022-08 | $10.68 | $9.28 | $1.40 | 7,178,787.0 | +1.43% |
| 2022-07 | $9.86 | $8.43 | $1.43 | 4,172,143.0 | +9.11% |
| 2022-06 | $11.19 | $8.54 | $2.64 | 16,430,615.0 | -10.00% |
| 2022-05 | $10.61 | $8.12 | $2.49 | 7,822,179.0 | +0.00% |
| 2022-04 | $10.50 | $8.70 | $1.80 | 8,667,979.0 | +9.89% |
| 2022-03 | $11.65 | $8.89 | $2.76 | 22,043,664.0 | -21.35% |
| 2022-02 | $11.83 | $10.01 | $1.82 | 7,147,194.0 | +3.67% |
| 2022-01 | $11.62 | $9.36 | $2.26 | 6,888,111.0 | +0.54% |
0.26%
0.73%
자본화:
|
볼륨(24시간):