Get the Stockscreener App
7.24
1.50%
-0.11
After Hours:
7.29
0.05
+0.69%
N Able Inc Stock (NABL) Price History
The historical daily chart and data for N Able Inc stock (NABL), show that the latest closing stock price as of November 26, 2025, is $7.24.
- N Able Inc all-time high stock price is $15.77, occurred on September 17, 2021.
- The lowest N Able Inc stock price recorded was $6.07 on April 21, 2025. Since then, N Able Inc's stock price has risen over 19.28% to $7.24 now.
- The 52-week high stock price for NABL is $10.60, representing a 46.41% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for NABL is $6.07, indicating a -16.16% decrease from the current share price, occurred on April 21, 2025.
- The closing price of N Able Inc (NABL) stock in the beginning of 2024 was $11.49. The stock closed the year at $10.28, a loss of over -10.53% for the year.
The table below shows more information about NABL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $7.41 | $7.24 | $0.165 | 1,083,031.0 | -1.50% |
| Nov 25, 2025 | $7.38 | $7.18 | $0.20 | 729,575.0 | +2.08% |
| Nov 24, 2025 | $7.29 | $7.09 | $0.20 | 807,373.0 | -1.10% |
| Nov 21, 2025 | $7.36 | $6.98 | $0.375 | 894,478.0 | +2.39% |
| Nov 20, 2025 | $7.29 | $7.11 | $0.18 | 1,162,587.0 | -0.28% |
| Nov 19, 2025 | $7.21 | $7.06 | $0.145 | 897,363.0 | -0.56% |
| Nov 18, 2025 | $7.25 | $7.09 | $0.16 | 702,909.0 | -0.14% |
| Nov 17, 2025 | $7.50 | $7.16 | $0.34 | 662,788.0 | -4.39% |
| Nov 14, 2025 | $7.59 | $7.39 | $0.195 | 917,793.0 | -1.96% |
| Nov 13, 2025 | $7.98 | $7.66 | $0.325 | 666,281.0 | -4.37% |
| Nov 12, 2025 | $8.08 | $7.89 | $0.19 | 786,334.0 | +0.75% |
| Nov 11, 2025 | $8.10 | $7.73 | $0.365 | 1,062,393.0 | +2.71% |
| Nov 10, 2025 | $8.36 | $7.73 | $0.63 | 948,471.0 | -6.07% |
| Nov 07, 2025 | $8.54 | $8.02 | $0.525 | 1,197,299.0 | -3.06% |
| Nov 06, 2025 | $8.73 | $8.09 | $0.6449 | 1,523,690.0 | +9.25% |
| Nov 05, 2025 | $7.84 | $7.68 | $0.16 | 822,864.0 | +1.04% |
| Nov 04, 2025 | $7.76 | $7.55 | $0.205 | 922,242.0 | -1.53% |
| Nov 03, 2025 | $7.88 | $7.67 | $0.215 | 849,225.0 | -0.13% |
| Oct 31, 2025 | $7.83 | $7.68 | $0.15 | 483,766.0 | +0.77% |
| Oct 30, 2025 | $7.86 | $7.57 | $0.29 | 613,342.0 | +1.57% |
| Oct 29, 2025 | $8.15 | $7.62 | $0.535 | 588,955.0 | -6.36% |
N Able Inc Stock (NABL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of N Able Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NABL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of N Able Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
N Able Inc Stock (NABL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.73 | $6.98 | $1.75 | 17,719,727.0 | -7.54% |
| Oct, 2025 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| Sep, 2025 | $8.66 | $7.63 | $1.03 | 15,764,295.0 | -3.23% |
| Aug, 2025 | $9.04 | $7.19 | $1.85 | 18,611,093.0 | -0.25% |
| Jul, 2025 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| Jun, 2025 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| May, 2025 | $8.36 | $7.00 | $1.36 | 27,716,000.0 | +10.34% |
| Apr, 2025 | $7.56 | $6.07 | $1.49 | 24,897,617.0 | -0.42% |
| Mar, 2025 | $8.48 | $6.83 | $1.65 | 26,749,242.0 | -29.31% |
| Feb, 2025 | $10.41 | $9.53 | $0.878 | 12,815,449.0 | +3.51% |
| Jan, 2025 | $9.94 | $8.91 | $1.03 | 15,703,116.0 | +3.75% |
N Able Inc Stock (NABL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.60 | $9.11 | $1.49 | 10,938,173.0 | -10.34% |
| Nov, 2024 | $13.04 | $9.98 | $3.06 | 10,187,573.0 | -14.64% |
| Oct, 2024 | $13.05 | $12.23 | $0.82 | 7,251,659.0 | -6.36% |
| Sep, 2024 | $13.12 | $12.04 | $1.07 | 8,149,359.0 | +1.56% |
| Aug, 2024 | $13.98 | $12.53 | $1.46 | 10,545,335.0 | -7.75% |
| Jul, 2024 | $15.40 | $13.72 | $1.68 | 12,303,533.0 | -8.47% |
| Jun, 2024 | $15.48 | $13.22 | $2.26 | 13,609,999.0 | +14.08% |
| May, 2024 | $14.00 | $12.25 | $1.75 | 13,683,072.0 | +8.89% |
| Apr, 2024 | $13.09 | $12.07 | $1.02 | 10,812,209.0 | -6.20% |
| Mar, 2024 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| Feb, 2024 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| Jan, 2024 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
N Able Inc Stock (NABL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.39 | $11.86 | $1.54 | 8,436,359.0 | +11.25% |
| Nov, 2023 | $13.79 | $11.50 | $2.29 | 9,201,339.0 | -8.10% |
| Oct, 2023 | $13.63 | $12.53 | $1.11 | 11,907,648.0 | +0.47% |
| Sep, 2023 | $13.63 | $12.73 | $0.895 | 9,089,012.0 | -3.52% |
| Aug, 2023 | $14.74 | $12.90 | $1.84 | 10,256,774.0 | -4.98% |
| Jul, 2023 | $14.95 | $13.59 | $1.36 | 9,472,570.0 | -2.36% |
| Jun, 2023 | $14.99 | $14.07 | $0.915 | 9,631,906.0 | +1.48% |
| May, 2023 | $15.44 | $12.28 | $3.16 | 12,428,505.0 | +11.37% |
| Apr, 2023 | $13.77 | $12.69 | $1.08 | 8,838,226.0 | -3.41% |
| Mar, 2023 | $13.92 | $11.44 | $2.48 | 26,685,045.0 | +11.49% |
| Feb, 2023 | $12.72 | $9.87 | $2.85 | 7,664,670.0 | +15.29% |
| Jan, 2023 | $10.56 | $9.26 | $1.30 | 6,234,075.0 | -0.10% |
0.82%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):