7.19
price up icon1.41%   0.10
pre-market  시장 영업 전:  7.19  
loading

N Able Inc 주식 (NABL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $7.25 $7.02 $0.225 585,168.0 +1.41%
2025-03-31 $7.22 $7.04 $0.18 1,077,605.0 -2.34%
2025-03-28 $7.38 $7.20 $0.18 647,609.0 -1.22%
2025-03-27 $7.36 $7.09 $0.27 928,201.0 +2.51%
2025-03-26 $7.35 $7.13 $0.215 562,621.0 -1.65%
2025-03-25 $7.57 $7.29 $0.28 594,052.0 -3.19%
2025-03-24 $7.62 $7.49 $0.13 569,136.0 +0.53%
2025-03-21 $7.57 $7.40 $0.165 2,042,624.0 -1.71%
2025-03-20 $7.83 $7.57 $0.265 621,519.0 -2.06%
2025-03-19 $7.97 $7.74 $0.24 1,046,683.0 -0.13%
2025-03-18 $7.87 $7.61 $0.26 913,520.0 +1.43%
2025-03-17 $7.85 $7.63 $0.221 1,179,279.0 +0.66%
2025-03-14 $7.95 $7.22 $0.73 1,842,501.0 -2.68%
2025-03-13 $7.97 $7.50 $0.47 1,778,578.0 +9.65%
2025-03-12 $7.16 $6.99 $0.165 1,068,184.0 +0.42%
2025-03-11 $7.25 $6.83 $0.415 1,120,686.0 +2.89%
2025-03-10 $7.43 $6.91 $0.52 1,075,723.0 -5.85%
2025-03-07 $7.42 $7.24 $0.18 1,190,543.0 -1.47%
2025-03-06 $7.49 $7.09 $0.395 1,863,225.0 +0.81%
2025-03-05 $7.52 $7.04 $0.48 1,611,050.0 +2.49%
2025-03-04 $7.29 $7.20 $0.09 776,727.0 +0.28%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $7.25 $7.02 $0.225 585,168.0 +0.00%
2025-03 $8.48 $6.83 $1.65 27,334,410.0 -28.32%
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

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

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%
information_technology_services GIB
$100.79
price up icon 0.96%
information_technology_services BR
$244.72
price up icon 0.93%
information_technology_services IT
$413.72
price down icon 1.43%
information_technology_services WIT
$3.06
price up icon 0.00%
$76.45
price down icon 0.07%
information_technology_services FIS
$74.57
price down icon 0.15%
자본화:     |  볼륨(24시간):