ストックスクリーナーアプリを入手
8.23
2.60%
-0.22
N Able Inc (NABL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-12 | $8.41 | $8.22 | $0.19 | 471,210.0 | -2.60% |
| 2025-09-11 | $8.45 | $8.19 | $0.265 | 763,764.0 | +3.05% |
| 2025-09-10 | $8.36 | $8.10 | $0.265 | 868,690.0 | -1.91% |
| 2025-09-09 | $8.66 | $8.29 | $0.37 | 1,167,435.0 | +0.48% |
| 2025-09-08 | $8.38 | $7.96 | $0.425 | 1,241,382.0 | +5.32% |
| 2025-09-05 | $8.06 | $7.86 | $0.205 | 811,563.0 | +0.77% |
| 2025-09-04 | $7.85 | $7.63 | $0.215 | 614,078.0 | +0.38% |
| 2025-09-03 | $7.97 | $7.64 | $0.325 | 661,542.0 | -2.25% |
| 2025-09-02 | $8.06 | $7.88 | $0.18 | 878,879.0 | -0.87% |
| 2025-08-29 | $8.12 | $7.96 | $0.165 | 785,331.0 | +0.25% |
| 2025-08-28 | $8.08 | $7.95 | $0.13 | 525,175.0 | +0.75% |
| 2025-08-27 | $7.98 | $7.78 | $0.20 | 524,771.0 | +2.31% |
| 2025-08-26 | $7.88 | $7.71 | $0.17 | 745,533.0 | -0.38% |
| 2025-08-25 | $7.99 | $7.80 | $0.185 | 437,943.0 | -1.88% |
| 2025-08-22 | $8.00 | $7.65 | $0.3499 | 770,887.0 | +4.45% |
| 2025-08-21 | $7.65 | $7.39 | $0.26 | 600,400.0 | +1.46% |
| 2025-08-20 | $7.75 | $7.53 | $0.22 | 611,589.0 | -3.34% |
| 2025-08-19 | $7.93 | $7.67 | $0.26 | 739,446.0 | -1.14% |
| 2025-08-18 | $7.88 | $7.67 | $0.21 | 730,067.0 | +2.74% |
| 2025-08-15 | $7.75 | $7.55 | $0.20 | 788,119.0 | +0.39% |
| 2025-08-14 | $7.67 | $7.52 | $0.15 | 857,600.0 | -1.29% |
N Able Inc (NABL) 株の年ごとの株価履歴
この詳細な分析では、N Able Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNABL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、N Able Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $8.66 | $7.63 | $1.03 | 7,949,753.0 | +2.11% |
| 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% |
2024年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.87%
大文字化:
|
ボリューム (24 時間):