7.19
price up icon1.41%   0.10
pre-market  Pre-market:  7.19  
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 01, 2025, is $7.19.
  • 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 $6.835 on March 11, 2025. Since then, N Able Inc's stock price has risen over 5.19% to $7.19 now.
  • The 52-week high stock price for NABL is $15.48, representing a 115.37% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for NABL is $6.835, indicating a -4.94% decrease from the current share price, occurred on March 11, 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 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%
Mar 24, 2025 $7.62 $7.49 $0.13 569,136.0 +0.53%
Mar 21, 2025 $7.57 $7.40 $0.165 2,042,624.0 -1.71%
Mar 20, 2025 $7.83 $7.57 $0.265 621,519.0 -2.06%
Mar 19, 2025 $7.97 $7.74 $0.24 1,046,683.0 -0.13%
Mar 18, 2025 $7.87 $7.61 $0.26 913,520.0 +1.43%
Mar 17, 2025 $7.85 $7.63 $0.221 1,179,279.0 +0.66%
Mar 14, 2025 $7.95 $7.22 $0.73 1,842,501.0 -2.68%
Mar 13, 2025 $7.97 $7.50 $0.47 1,778,578.0 +9.65%
Mar 12, 2025 $7.16 $6.99 $0.165 1,068,184.0 +0.42%
Mar 11, 2025 $7.25 $6.83 $0.415 1,120,686.0 +2.89%
Mar 10, 2025 $7.43 $6.91 $0.52 1,075,723.0 -5.85%
Mar 07, 2025 $7.42 $7.24 $0.18 1,190,543.0 -1.47%
Mar 06, 2025 $7.49 $7.09 $0.395 1,863,225.0 +0.81%
Mar 05, 2025 $7.52 $7.04 $0.48 1,611,050.0 +2.49%
Mar 04, 2025 $7.29 $7.20 $0.09 776,727.0 +0.28%

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 $7.25 $7.02 $0.225 585,168.0 +0.00%
Mar, 2025 $8.48 $6.83 $1.65 27,334,410.0 -28.32%
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
$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%
Cap:     |  Volume (24h):