Stockscreener 앱 받기
5.35
0.75%
0.04
N Able Inc 주식 (NABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $5.46 | $5.29 | $0.18 | 1,144,245.0 | +0.75% |
| 2026-02-12 | $5.49 | $5.20 | $0.295 | 1,216,540.0 | -2.39% |
| 2026-02-11 | $5.76 | $5.37 | $0.395 | 1,179,747.0 | -5.23% |
| 2026-02-10 | $5.84 | $5.58 | $0.265 | 1,718,485.0 | +3.61% |
| 2026-02-09 | $5.60 | $5.33 | $0.27 | 1,554,109.0 | -1.25% |
| 2026-02-06 | $5.75 | $5.43 | $0.315 | 2,070,619.0 | +1.81% |
| 2026-02-05 | $5.92 | $5.49 | $0.425 | 2,078,212.0 | -4.84% |
| 2026-02-04 | $5.85 | $5.41 | $0.44 | 3,250,991.0 | +3.58% |
| 2026-02-03 | $5.95 | $5.33 | $0.615 | 1,984,694.0 | -6.99% |
| 2026-02-02 | $6.13 | $6.01 | $0.12 | 1,012,800.0 | -0.99% |
| 2026-01-30 | $6.17 | $6.00 | $0.165 | 1,145,917.0 | -1.30% |
| 2026-01-29 | $6.30 | $6.04 | $0.26 | 953,069.0 | -3.91% |
| 2026-01-28 | $6.65 | $6.40 | $0.25 | 727,684.0 | -2.74% |
| 2026-01-27 | $6.82 | $6.51 | $0.31 | 932,600.0 | -2.81% |
| 2026-01-26 | $6.77 | $6.43 | $0.34 | 1,011,619.0 | +4.96% |
| 2026-01-23 | $6.65 | $6.41 | $0.24 | 1,642,368.0 | +0.78% |
| 2026-01-22 | $6.46 | $6.33 | $0.13 | 1,551,876.0 | +1.43% |
| 2026-01-21 | $6.37 | $6.18 | $0.18 | 1,120,254.0 | +0.80% |
| 2026-01-20 | $6.54 | $6.24 | $0.30 | 1,306,441.0 | -4.86% |
| 2026-01-16 | $7.01 | $6.55 | $0.455 | 719,427.0 | -6.80% |
| 2026-01-15 | $7.12 | $6.95 | $0.175 | 939,866.0 | +0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $6.13 | $5.20 | $0.935 | 18,354,687.0 | -11.86% |
| 2026-01 | $7.67 | $6.00 | $1.67 | 19,754,184.0 | -18.85% |
N Able Inc 주식 (NABL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $7.11 | $0.63 | 16,970,532.0 | +4.72% |
| 2025-11 | $8.73 | $6.98 | $1.75 | 17,256,020.0 | -8.05% |
| 2025-10 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| 2025-09 | $8.66 | $7.63 | $1.03 | 15,764,295.0 | -3.23% |
| 2025-08 | $9.04 | $7.19 | $1.85 | 18,611,093.0 | -0.25% |
| 2025-07 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| 2025-06 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| 2025-05 | $8.36 | $7.00 | $1.36 | 27,716,000.0 | +10.34% |
| 2025-04 | $7.56 | $6.07 | $1.49 | 24,897,617.0 | -0.42% |
| 2025-03 | $8.48 | $6.83 | $1.65 | 26,749,242.0 | -29.31% |
| 2025-02 | $10.41 | $9.53 | $0.878 | 12,815,449.0 | +3.51% |
| 2025-01 | $9.94 | $8.91 | $1.03 | 15,703,116.0 | +3.75% |
N Able Inc 주식 (NABL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.60 | $9.11 | $1.49 | 10,938,173.0 | -10.34% |
| 2024-11 | $13.04 | $9.98 | $3.06 | 10,187,573.0 | -14.64% |
| 2024-10 | $13.05 | $12.23 | $0.82 | 7,251,659.0 | -6.36% |
| 2024-09 | $13.12 | $12.04 | $1.07 | 8,149,359.0 | +1.56% |
| 2024-08 | $13.98 | $12.53 | $1.46 | 10,545,335.0 | -7.75% |
| 2024-07 | $15.40 | $13.72 | $1.68 | 12,303,533.0 | -8.47% |
| 2024-06 | $15.48 | $13.22 | $2.26 | 13,609,999.0 | +14.08% |
| 2024-05 | $14.00 | $12.25 | $1.75 | 13,683,072.0 | +8.89% |
| 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% |
0.02%
0.32%
자본화:
|
볼륨(24시간):