Get the Stockscreener App
4.97
6.65%
0.31
After Hours:
5.00
0.03
+0.60%
N Able Inc Stock (NABL) Price History
The historical daily chart and data for N Able Inc stock (NABL), show that the latest closing stock price as of April 15, 2026, is $4.97.
- N Able Inc all-time high stock price is $15.77, occurred on September 17, 2021.
- The lowest N Able Inc stock price recorded was $4.145 on April 10, 2026. Since then, N Able Inc's stock price has risen over 19.90% to $4.97 now.
- The 52-week high stock price for NABL is $9.04, representing a 81.89% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for NABL is $4.145, indicating a -16.60% decrease from the current share price, occurred on April 10, 2026.
- The closing price of N Able Inc (NABL) stock in the beginning of 2025 was $11.49. The stock closed the year at $10.28, a loss of over -10.53% for the year.
The table below shows more information about NABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $4.98 | $4.67 | $0.31 | 1,232,338.0 | +6.65% |
| Apr 14, 2026 | $4.81 | $4.49 | $0.32 | 1,186,832.0 | +1.30% |
| Apr 13, 2026 | $4.61 | $4.14 | $0.465 | 1,876,726.0 | +9.26% |
| Apr 10, 2026 | $4.55 | $4.14 | $0.405 | 1,768,017.0 | -6.65% |
| Apr 09, 2026 | $4.70 | $4.42 | $0.285 | 1,280,048.0 | -4.04% |
| Apr 08, 2026 | $4.92 | $4.69 | $0.23 | 1,142,858.0 | -0.42% |
| Apr 07, 2026 | $4.82 | $4.71 | $0.11 | 1,080,721.0 | -2.07% |
| Apr 06, 2026 | $4.92 | $4.78 | $0.14 | 1,290,239.0 | -0.82% |
| Apr 02, 2026 | $4.87 | $4.62 | $0.255 | 1,241,784.0 | +3.62% |
| Apr 01, 2026 | $4.75 | $4.53 | $0.227 | 989,035.0 | +0.43% |
| Mar 31, 2026 | $4.75 | $4.60 | $0.145 | 1,134,064.0 | -0.21% |
| Mar 30, 2026 | $4.76 | $4.62 | $0.135 | 1,316,351.0 | +1.74% |
| Mar 27, 2026 | $4.83 | $4.53 | $0.3013 | 1,055,752.0 | -4.17% |
| Mar 26, 2026 | $4.86 | $4.67 | $0.185 | 1,075,690.0 | +2.35% |
| Mar 25, 2026 | $4.87 | $4.62 | $0.25 | 1,299,121.0 | -1.68% |
| Mar 24, 2026 | $4.98 | $4.75 | $0.23 | 1,033,935.0 | -5.17% |
| Mar 23, 2026 | $5.07 | $4.76 | $0.305 | 1,459,298.0 | +0.20% |
| Mar 20, 2026 | $5.03 | $4.89 | $0.14 | 3,423,075.0 | -0.99% |
| Mar 19, 2026 | $5.19 | $4.99 | $0.205 | 1,158,430.0 | +0.60% |
| Mar 18, 2026 | $5.09 | $4.81 | $0.28 | 1,130,303.0 | +1.61% |
| Mar 17, 2026 | $5.05 | $4.85 | $0.20 | 1,059,183.0 | +2.48% |
N Able Inc Stock (NABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of N Able Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of N Able Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
N Able Inc Stock (NABL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $4.98 | $4.14 | $0.835 | 14,320,936.0 | +6.42% |
| Mar, 2026 | $5.19 | $4.15 | $1.04 | 33,376,223.0 | +6.14% |
| Feb, 2026 | $6.13 | $4.21 | $1.92 | 43,910,007.0 | -27.51% |
| Jan, 2026 | $7.67 | $6.00 | $1.67 | 19,754,184.0 | -18.85% |
N Able Inc Stock (NABL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.74 | $7.11 | $0.63 | 16,970,532.0 | +4.72% |
| Nov, 2025 | $8.73 | $6.98 | $1.75 | 17,256,020.0 | -8.05% |
| Oct, 2025 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| Sep, 2025 | $8.66 | $7.63 | $1.03 | 15,764,295.0 | -3.23% |
| Aug, 2025 | $9.04 | $7.19 | $1.85 | 18,611,093.0 | -0.25% |
| Jul, 2025 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| Jun, 2025 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| May, 2025 | $8.36 | $7.00 | $1.36 | 27,716,000.0 | +10.34% |
| Apr, 2025 | $7.56 | $6.07 | $1.49 | 24,897,617.0 | -0.42% |
| Mar, 2025 | $8.48 | $6.83 | $1.65 | 26,749,242.0 | -29.31% |
| Feb, 2025 | $10.41 | $9.53 | $0.878 | 12,815,449.0 | +3.51% |
| Jan, 2025 | $9.94 | $8.91 | $1.03 | 15,703,116.0 | +3.75% |
N Able Inc Stock (NABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.60 | $9.11 | $1.49 | 10,938,173.0 | -10.34% |
| Nov, 2024 | $13.04 | $9.98 | $3.06 | 10,187,573.0 | -14.64% |
| Oct, 2024 | $13.05 | $12.23 | $0.82 | 7,251,659.0 | -6.36% |
| Sep, 2024 | $13.12 | $12.04 | $1.07 | 8,149,359.0 | +1.56% |
| Aug, 2024 | $13.98 | $12.53 | $1.46 | 10,545,335.0 | -7.75% |
| Jul, 2024 | $15.40 | $13.72 | $1.68 | 12,303,533.0 | -8.47% |
| Jun, 2024 | $15.48 | $13.22 | $2.26 | 13,609,999.0 | +14.08% |
| May, 2024 | $14.00 | $12.25 | $1.75 | 13,683,072.0 | +8.89% |
| Apr, 2024 | $13.09 | $12.07 | $1.02 | 10,812,209.0 | -6.20% |
| Mar, 2024 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| Feb, 2024 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| Jan, 2024 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
0.37%
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):