Get the Stockscreener App
9.735
0.26%
-0.025
After Hours:
9.73
-0.005
-0.05%
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 February 07, 2025, is $9.735.
- 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 $8.12 on May 12, 2022. Since then, N Able Inc's stock price has risen over 19.89% to $9.735 now.
- The 52-week high stock price for NABL is $15.48, representing a 59.07% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for NABL is $8.915, indicating a -8.42% decrease from the current share price, occurred on January 13, 2025.
- The closing price of N Able Inc (NABL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $9.81 | $9.69 | $0.125 | 403,192.0 | -0.31% |
| Feb 06, 2025 | $9.89 | $9.70 | $0.20 | 476,055.0 | -1.11% |
| Feb 05, 2025 | $9.94 | $9.81 | $0.1252 | 1,002,593.0 | +0.82% |
| Feb 04, 2025 | $9.84 | $9.70 | $0.135 | 441,436.0 | +0.41% |
| Feb 03, 2025 | $9.80 | $9.53 | $0.27 | 653,468.0 | +0.62% |
| Jan 31, 2025 | $9.94 | $9.68 | $0.26 | 677,442.0 | -1.62% |
| Jan 30, 2025 | $9.91 | $9.74 | $0.17 | 699,692.0 | +0.92% |
| Jan 29, 2025 | $9.86 | $9.56 | $0.295 | 688,528.0 | +0.51% |
| Jan 28, 2025 | $9.93 | $9.61 | $0.32 | 1,607,958.0 | +1.15% |
| Jan 27, 2025 | $9.92 | $9.56 | $0.36 | 1,068,422.0 | -0.52% |
| Jan 24, 2025 | $9.72 | $9.59 | $0.13 | 351,208.0 | +0.21% |
| Jan 23, 2025 | $9.64 | $9.46 | $0.18 | 437,018.0 | +0.94% |
| Jan 22, 2025 | $9.58 | $9.41 | $0.17 | 477,671.0 | +1.06% |
| Jan 21, 2025 | $9.46 | $9.29 | $0.165 | 564,581.0 | +2.16% |
| Jan 17, 2025 | $9.38 | $9.22 | $0.1549 | 1,845,614.0 | -0.22% |
| Jan 16, 2025 | $9.33 | $9.11 | $0.22 | 531,258.0 | +1.65% |
| Jan 15, 2025 | $9.28 | $9.10 | $0.175 | 600,445.0 | +0.33% |
| Jan 14, 2025 | $9.16 | $9.00 | $0.165 | 542,106.0 | -0.11% |
| Jan 13, 2025 | $9.17 | $8.91 | $0.255 | 1,365,451.0 | -0.11% |
| Jan 10, 2025 | $9.32 | $9.07 | $0.25 | 482,200.0 | -3.40% |
| Jan 08, 2025 | $9.50 | $9.31 | $0.19 | 491,864.0 | -0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.94 | $9.53 | $0.41 | 2,976,744.0 | +0.41% |
| 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% |
N Able Inc Stock (NABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.39 | $11.86 | $1.54 | 8,436,359.0 | +11.25% |
| Nov, 2023 | $13.79 | $11.50 | $2.29 | 9,201,339.0 | -8.10% |
| Oct, 2023 | $13.63 | $12.53 | $1.11 | 11,907,648.0 | +0.47% |
| Sep, 2023 | $13.63 | $12.73 | $0.895 | 9,089,012.0 | -3.52% |
| Aug, 2023 | $14.74 | $12.90 | $1.84 | 10,256,774.0 | -4.98% |
| Jul, 2023 | $14.95 | $13.59 | $1.36 | 9,472,570.0 | -2.36% |
| Jun, 2023 | $14.99 | $14.07 | $0.915 | 9,631,906.0 | +1.48% |
| May, 2023 | $15.44 | $12.28 | $3.16 | 12,428,505.0 | +11.37% |
| Apr, 2023 | $13.77 | $12.69 | $1.08 | 8,838,226.0 | -3.41% |
| Mar, 2023 | $13.92 | $11.44 | $2.48 | 26,685,045.0 | +11.49% |
| Feb, 2023 | $12.72 | $9.87 | $2.85 | 7,664,670.0 | +15.29% |
| Jan, 2023 | $10.56 | $9.26 | $1.30 | 6,234,075.0 | -0.10% |
4.22%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):