Scarica l'app Stockscreener
7.69
2.53%
0.19
Dopo l'orario di chiusura:
7.67
-0.02
-0.26%
Storico Dei Prezzi Delle Azioni Di N Able Inc (NABL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-13 | $7.72 | $7.54 | $0.18 | 636,217.0 | +2.53% |
| 2025-10-10 | $7.81 | $7.46 | $0.345 | 777,044.0 | -3.60% |
| 2025-10-09 | $7.80 | $7.61 | $0.195 | 532,322.0 | +1.17% |
| 2025-10-08 | $7.72 | $7.58 | $0.15 | 699,510.0 | +1.85% |
| 2025-10-07 | $7.95 | $7.41 | $0.5351 | 932,220.0 | -4.79% |
| 2025-10-06 | $8.02 | $7.81 | $0.205 | 1,026,355.0 | +0.51% |
| 2025-10-03 | $8.03 | $7.88 | $0.155 | 923,911.0 | -0.38% |
| 2025-10-02 | $7.94 | $7.79 | $0.145 | 809,457.0 | +1.28% |
| 2025-10-01 | $7.92 | $7.71 | $0.21 | 855,943.0 | +0.26% |
| 2025-09-30 | $8.12 | $7.70 | $0.425 | 664,442.0 | -3.58% |
| 2025-09-29 | $8.13 | $8.05 | $0.085 | 635,590.0 | +0.00% |
| 2025-09-26 | $8.13 | $8.04 | $0.09 | 627,237.0 | +0.12% |
| 2025-09-25 | $8.16 | $7.98 | $0.1763 | 471,263.0 | -0.98% |
| 2025-09-24 | $8.21 | $8.08 | $0.13 | 501,120.0 | +0.25% |
| 2025-09-23 | $8.40 | $8.13 | $0.27 | 526,721.0 | -2.63% |
| 2025-09-22 | $8.36 | $8.14 | $0.215 | 540,813.0 | +1.95% |
| 2025-09-19 | $8.45 | $8.20 | $0.25 | 1,426,668.0 | -2.73% |
| 2025-09-18 | $8.44 | $8.24 | $0.195 | 781,951.0 | +3.69% |
| 2025-09-17 | $8.38 | $8.07 | $0.305 | 677,361.0 | -0.73% |
| 2025-09-16 | $8.25 | $8.07 | $0.178 | 570,694.0 | -0.36% |
N Able Inc Stock (NABL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni N Able Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NABL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni N Able Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
N Able Inc Storia dei prezzi delle azioni (NABL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $8.03 | $7.41 | $0.6151 | 7,829,196.0 | -1.41% |
| 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 Storia dei prezzi delle azioni (NABL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
N Able Inc Storia dei prezzi delle azioni (NABL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.70%
1.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):