Stockscreener 앱 받기
4.24
14.59%
0.54
시간 외 거래:
4.25
0.010
+0.24%
N Able Inc 주식 (NABL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $4.26 | $3.79 | $0.48 | 3,608,664.0 | +14.59% |
| 2026-05-29 | $3.71 | $3.47 | $0.245 | 3,181,052.0 | +7.25% |
| 2026-05-28 | $3.60 | $3.41 | $0.19 | 2,085,253.0 | +0.29% |
| 2026-05-27 | $3.76 | $3.40 | $0.365 | 1,720,470.0 | -7.28% |
| 2026-05-26 | $3.73 | $3.56 | $0.17 | 1,275,450.0 | +1.37% |
| 2026-05-22 | $3.68 | $3.53 | $0.15 | 1,236,663.0 | +2.81% |
| 2026-05-21 | $3.62 | $3.45 | $0.165 | 1,641,336.0 | -2.20% |
| 2026-05-20 | $3.64 | $3.36 | $0.28 | 1,620,356.0 | +1.39% |
| 2026-05-19 | $3.81 | $3.52 | $0.295 | 2,238,573.0 | +0.00% |
| 2026-05-18 | $3.66 | $3.36 | $0.30 | 2,388,691.0 | +5.90% |
| 2026-05-15 | $3.42 | $3.24 | $0.185 | 2,753,286.0 | +2.11% |
| 2026-05-14 | $3.60 | $3.31 | $0.2899 | 2,374,969.0 | -5.95% |
| 2026-05-13 | $4.11 | $3.52 | $0.595 | 2,008,765.0 | -9.72% |
| 2026-05-12 | $4.16 | $3.83 | $0.325 | 1,818,592.0 | -4.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $4.26 | $3.79 | $0.48 | 3,608,664.0 | +0.00% |
| 2026-05 | $5.62 | $3.24 | $2.38 | 38,358,995.0 | -18.15% |
| 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% |
0.06%
12.38%
자본화:
|
볼륨(24시간):