6.36
price up icon2.49%   0.14
 
loading

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 April 22, 2025, is $6.36.
  • 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 4.78% to $6.36 now.
  • The 52-week high stock price for NABL is $15.48, representing a 143.47% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for NABL is $6.07, indicating a -4.56% 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:
Date High Low High - Low Volume % Change
Apr 22, 2025 $6.41 $6.23 $0.175 214,174.0 +2.17%
Apr 21, 2025 $6.33 $6.07 $0.255 828,436.0 -2.05%
Apr 17, 2025 $6.50 $6.29 $0.209 728,561.0 -1.40%
Apr 16, 2025 $6.58 $6.36 $0.225 586,469.0 -2.28%
Apr 15, 2025 $6.73 $6.52 $0.21 1,377,157.0 -1.93%
Apr 14, 2025 $6.81 $6.59 $0.215 772,051.0 +0.60%
Apr 11, 2025 $6.74 $6.48 $0.255 763,153.0 +0.60%
Apr 10, 2025 $6.83 $6.49 $0.345 1,290,754.0 -5.14%
Apr 09, 2025 $7.12 $6.29 $0.825 1,348,383.0 +10.76%
Apr 08, 2025 $6.76 $6.21 $0.555 1,108,504.0 -2.62%
Apr 07, 2025 $7.00 $6.44 $0.56 1,573,085.0 -4.42%
Apr 04, 2025 $6.96 $6.66 $0.31 2,663,420.0 -4.37%
Apr 03, 2025 $7.20 $6.97 $0.2249 797,507.0 -4.70%
Apr 02, 2025 $7.56 $7.05 $0.5075 4,018,461.0 +3.62%
Apr 01, 2025 $7.25 $7.02 $0.225 585,168.0 +1.41%
Mar 31, 2025 $7.22 $7.04 $0.18 1,077,605.0 -2.34%
Mar 28, 2025 $7.38 $7.20 $0.18 647,609.0 -1.22%
Mar 27, 2025 $7.36 $7.09 $0.27 928,201.0 +2.51%
Mar 26, 2025 $7.35 $7.13 $0.215 562,621.0 -1.65%
Mar 25, 2025 $7.57 $7.29 $0.28 594,052.0 -3.19%

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
Apr, 2025 $7.56 $6.07 $1.49 18,655,283.0 -10.37%
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%
information_technology_services GIB
$105.26
price up icon 0.92%
information_technology_services BR
$231.34
price down icon 2.34%
information_technology_services WIT
$2.745
price up icon 0.74%
information_technology_services IT
$396.11
price up icon 1.64%
$69.05
price up icon 1.79%
information_technology_services FIS
$77.15
price up icon 0.73%
Cap:     |  Volume (24h):