Get the Stockscreener App
10.28
0.29%
0.03
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 27, 2024, is $10.28.
- 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 26.60% to $10.28 now.
- The 52-week high stock price for NABL is $15.48, representing a 50.63% increase from the current share price, occurred on June 27, 2024.
- The 52-week low stock price for NABL is $9.98, indicating a -2.92% decrease from the current share price, occurred on November 20, 2024.
- The closing price of N Able Inc (NABL) stock in the beginning of 2023 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 27, 2024 | $10.36 | $10.17 | $0.1888 | 476,572.0 | +0.29% |
| Nov 26, 2024 | $10.38 | $10.20 | $0.18 | 405,124.0 | -0.58% |
| Nov 25, 2024 | $10.46 | $10.25 | $0.21 | 540,741.0 | -0.58% |
| Nov 22, 2024 | $10.47 | $10.24 | $0.23 | 398,513.0 | +0.88% |
| Nov 21, 2024 | $10.56 | $10.17 | $0.39 | 434,274.0 | +1.18% |
| Nov 20, 2024 | $10.17 | $9.98 | $0.19 | 619,125.0 | +0.40% |
| Nov 19, 2024 | $10.20 | $10.03 | $0.165 | 345,146.0 | -0.98% |
| Nov 18, 2024 | $10.52 | $10.20 | $0.32 | 481,470.0 | -3.04% |
| Nov 15, 2024 | $10.82 | $10.52 | $0.30 | 500,373.0 | -2.41% |
| Nov 14, 2024 | $11.01 | $10.77 | $0.24 | 453,056.0 | -2.00% |
| Nov 13, 2024 | $11.26 | $10.98 | $0.28 | 535,698.0 | +0.09% |
| Nov 12, 2024 | $11.18 | $11.00 | $0.175 | 687,482.0 | -1.26% |
| Nov 11, 2024 | $11.39 | $11.12 | $0.275 | 752,461.0 | -0.71% |
| Nov 08, 2024 | $11.80 | $11.16 | $0.635 | 861,241.0 | -6.10% |
| Nov 07, 2024 | $12.64 | $11.81 | $0.8262 | 574,200.0 | -5.97% |
| Nov 06, 2024 | $13.04 | $12.69 | $0.35 | 895,315.0 | +2.00% |
| Nov 05, 2024 | $12.54 | $12.30 | $0.235 | 366,364.0 | +0.81% |
| Nov 04, 2024 | $12.46 | $12.21 | $0.245 | 265,780.0 | +0.49% |
| Nov 01, 2024 | $12.44 | $12.21 | $0.225 | 318,288.0 | +0.65% |
| Oct 31, 2024 | $12.49 | $12.23 | $0.26 | 257,323.0 | -1.69% |
| Oct 30, 2024 | $12.68 | $12.44 | $0.24 | 187,264.0 | -0.56% |
| Oct 29, 2024 | $12.55 | $12.34 | $0.21 | 167,020.0 | +0.72% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $13.04 | $9.98 | $3.06 | 10,387,795.0 | -15.94% |
| 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% |
N Able Inc Stock (NABL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.64 | $9.80 | $1.84 | 5,448,912.0 | -8.46% |
| Nov, 2022 | $12.22 | $9.46 | $2.76 | 6,565,787.0 | +3.69% |
| Oct, 2022 | $11.06 | $9.18 | $1.88 | 11,341,440.0 | +17.33% |
| Sep, 2022 | $10.92 | $8.90 | $2.02 | 5,883,139.0 | -7.33% |
| Aug, 2022 | $10.68 | $9.28 | $1.40 | 7,178,787.0 | +1.43% |
| Jul, 2022 | $9.86 | $8.43 | $1.43 | 4,172,143.0 | +9.11% |
| Jun, 2022 | $11.19 | $8.54 | $2.64 | 16,430,615.0 | -10.00% |
| May, 2022 | $10.61 | $8.12 | $2.49 | 7,822,179.0 | +0.00% |
| Apr, 2022 | $10.50 | $8.70 | $1.80 | 8,667,979.0 | +9.89% |
| Mar, 2022 | $11.65 | $8.89 | $2.76 | 22,043,664.0 | -21.35% |
| Feb, 2022 | $11.83 | $10.01 | $1.82 | 7,147,194.0 | +3.67% |
| Jan, 2022 | $11.62 | $9.36 | $2.26 | 6,888,111.0 | +0.54% |
0.78%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):