Stockscreener 앱 받기
3.905
6.23%
-0.185
N Able Inc 주식 (NABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $4.16 | $3.83 | $0.325 | 540,400.0 | -4.77% |
| 2026-05-11 | $4.77 | $4.03 | $0.74 | 1,724,598.0 | -12.79% |
| 2026-05-08 | $5.01 | $4.68 | $0.33 | 1,711,236.0 | -8.93% |
| 2026-05-07 | $5.49 | $4.70 | $0.79 | 1,263,610.0 | -3.01% |
| 2026-05-06 | $5.44 | $5.17 | $0.27 | 986,828.0 | -2.93% |
| 2026-05-05 | $5.54 | $5.34 | $0.20 | 848,042.0 | -0.91% |
| 2026-05-04 | $5.62 | $5.32 | $0.305 | 992,416.0 | +3.95% |
| 2026-05-01 | $5.45 | $5.21 | $0.24 | 880,145.0 | +2.51% |
| 2026-04-30 | $5.22 | $5.08 | $0.14 | 801,314.0 | -1.89% |
| 2026-04-29 | $5.30 | $5.17 | $0.13 | 774,895.0 | +0.00% |
| 2026-04-28 | $5.34 | $5.17 | $0.17 | 738,039.0 | +1.93% |
| 2026-04-27 | $5.32 | $5.09 | $0.225 | 773,164.0 | +0.00% |
| 2026-04-24 | $5.19 | $4.91 | $0.28 | 717,033.0 | +5.50% |
| 2026-04-23 | $5.19 | $4.85 | $0.34 | 714,307.0 | -7.01% |
| 2026-04-22 | $5.34 | $5.22 | $0.12 | 716,367.0 | +0.57% |
| 2026-04-21 | $5.43 | $5.21 | $0.225 | 941,698.0 | -0.57% |
| 2026-04-20 | $5.29 | $5.17 | $0.125 | 715,841.0 | +1.54% |
| 2026-04-17 | $5.25 | $5.12 | $0.135 | 829,858.0 | +1.76% |
| 2026-04-16 | $5.11 | $4.96 | $0.145 | 888,658.0 | +2.82% |
| 2026-04-15 | $4.98 | $4.67 | $0.31 | 1,232,338.0 | +6.65% |
| 2026-04-14 | $4.81 | $4.49 | $0.32 | 1,186,832.0 | +1.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.62 | $3.83 | $1.79 | 8,947,275.0 | -24.81% |
| 2026-04 | $5.43 | $4.14 | $1.29 | 21,699,772.0 | +10.92% |
| 2026-03 | $5.19 | $4.15 | $1.04 | 33,376,223.0 | +6.14% |
| 2026-02 | $6.13 | $4.21 | $1.92 | 43,910,007.0 | -27.51% |
| 2026-01 | $7.67 | $6.00 | $1.67 | 19,754,184.0 | -18.85% |
N Able Inc 주식 (NABL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $7.11 | $0.63 | 16,970,532.0 | +4.72% |
| 2025-11 | $8.73 | $6.98 | $1.75 | 17,256,020.0 | -8.05% |
| 2025-10 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| 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 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% |
2.98%
2.05%
자본화:
|
볼륨(24시간):