Stockscreener 앱 받기
8.19
4.33%
0.34
시장 영업 전:
8.10
-0.09
-1.10%
N Able Inc 주식 (NABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $8.29 | $7.82 | $0.465 | 2,098,049.0 | +4.33% |
| 2025-05-12 | $7.93 | $7.70 | $0.235 | 1,806,752.0 | +4.39% |
| 2025-05-09 | $7.71 | $7.50 | $0.205 | 1,751,605.0 | -0.40% |
| 2025-05-08 | $7.95 | $7.39 | $0.56 | 2,218,418.0 | +5.74% |
| 2025-05-07 | $7.28 | $7.08 | $0.205 | 1,564,630.0 | +0.42% |
| 2025-05-06 | $7.24 | $7.07 | $0.17 | 919,734.0 | -0.84% |
| 2025-05-05 | $7.23 | $7.08 | $0.15 | 817,404.0 | +0.14% |
| 2025-05-02 | $7.20 | $7.09 | $0.11 | 708,479.0 | +1.27% |
| 2025-05-01 | $7.13 | $7.00 | $0.135 | 545,857.0 | +0.14% |
| 2025-04-30 | $7.08 | $6.94 | $0.14 | 744,750.0 | -1.53% |
| 2025-04-29 | $7.32 | $7.06 | $0.26 | 1,391,668.0 | +1.70% |
| 2025-04-28 | $7.08 | $6.93 | $0.145 | 868,212.0 | +0.57% |
| 2025-04-25 | $7.01 | $6.62 | $0.39 | 862,932.0 | +4.47% |
| 2025-04-24 | $6.71 | $6.53 | $0.18 | 958,397.0 | +2.76% |
| 2025-04-23 | $6.64 | $6.46 | $0.185 | 829,310.0 | +3.00% |
| 2025-04-22 | $6.41 | $6.23 | $0.175 | 801,239.0 | +1.93% |
| 2025-04-21 | $6.33 | $6.07 | $0.255 | 828,436.0 | -2.05% |
| 2025-04-17 | $6.50 | $6.29 | $0.209 | 728,561.0 | -1.40% |
| 2025-04-16 | $6.58 | $6.36 | $0.225 | 586,469.0 | -2.28% |
| 2025-04-15 | $6.73 | $6.52 | $0.21 | 1,377,157.0 | -1.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.29 | $7.00 | $1.29 | 14,528,977.0 | +16.01% |
| 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% |
N Able Inc 주식 (NABL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.31%
0.11%
자본화:
|
볼륨(24시간):