Get the Stockscreener App
9.2335
1.96%
-0.1865
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 January 10, 2025, is $9.2335.
- 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 $8.12 on May 12, 2022. Since then, N Able Inc's stock price has risen over 13.71% to $9.2335 now.
- The 52-week high stock price for NABL is $15.48, representing a 67.70% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for NABL is $9.11, indicating a -1.34% decrease from the current share price, occurred on December 30, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $9.32 | $9.16 | $0.1672 | 52,251.0 | -1.91% |
| Jan 08, 2025 | $9.50 | $9.31 | $0.19 | 491,864.0 | -0.32% |
| Jan 07, 2025 | $9.72 | $9.44 | $0.28 | 552,661.0 | -1.46% |
| Jan 06, 2025 | $9.62 | $9.30 | $0.325 | 1,466,006.0 | +3.01% |
| Jan 03, 2025 | $9.37 | $9.20 | $0.17 | 854,510.0 | +0.65% |
| Jan 02, 2025 | $9.42 | $9.18 | $0.24 | 398,481.0 | -0.96% |
| Dec 31, 2024 | $9.42 | $9.30 | $0.12 | 555,557.0 | -0.21% |
| Dec 30, 2024 | $9.42 | $9.11 | $0.31 | 667,007.0 | -0.32% |
| Dec 27, 2024 | $9.56 | $9.32 | $0.24 | 806,092.0 | -2.19% |
| Dec 26, 2024 | $9.64 | $9.50 | $0.14 | 294,960.0 | -0.52% |
| Dec 24, 2024 | $9.65 | $9.50 | $0.15 | 235,368.0 | +1.05% |
| Dec 23, 2024 | $9.65 | $9.47 | $0.18 | 629,495.0 | -1.14% |
| Dec 20, 2024 | $9.87 | $9.61 | $0.257 | 1,351,197.0 | -1.23% |
| Dec 19, 2024 | $9.89 | $9.71 | $0.18 | 416,666.0 | +0.20% |
| Dec 18, 2024 | $10.12 | $9.74 | $0.38 | 434,922.0 | -2.59% |
| Dec 17, 2024 | $10.20 | $10.02 | $0.18 | 402,175.0 | -1.18% |
| Dec 16, 2024 | $10.26 | $10.04 | $0.215 | 400,717.0 | +0.30% |
| Dec 13, 2024 | $10.30 | $10.07 | $0.229 | 499,114.0 | -2.51% |
| Dec 12, 2024 | $10.41 | $10.29 | $0.12 | 478,282.0 | +0.10% |
| Dec 11, 2024 | $10.46 | $10.29 | $0.17 | 264,964.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.72 | $9.16 | $0.5622 | 3,815,773.0 | -1.07% |
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% |
0.91%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):