8.09
price up icon0.87%   0.07
after-market After Hours: 8.09
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 June 05, 2025, is $8.09.
  • 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 33.28% to $8.09 now.
  • The 52-week high stock price for NABL is $15.48, representing a 91.41% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for NABL is $6.07, indicating a -24.97% 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
Jun 05, 2025 $8.20 $8.01 $0.19 862,641.0 +0.87%
Jun 04, 2025 $8.12 $8.01 $0.11 1,024,260.0 +0.25%
Jun 03, 2025 $8.02 $7.78 $0.236 1,501,975.0 +2.70%
Jun 02, 2025 $7.90 $7.75 $0.155 1,165,818.0 +0.00%
May 30, 2025 $7.93 $7.77 $0.165 1,526,998.0 -1.14%
May 29, 2025 $7.98 $7.85 $0.13 1,560,839.0 -0.13%
May 28, 2025 $7.99 $7.88 $0.11 1,410,114.0 -0.63%
May 27, 2025 $7.97 $7.73 $0.24 1,217,296.0 +2.85%
May 23, 2025 $7.75 $7.64 $0.115 995,441.0 -0.52%
May 22, 2025 $7.89 $7.75 $0.14 999,115.0 -0.77%
May 21, 2025 $8.04 $7.79 $0.245 1,039,405.0 -2.74%
May 20, 2025 $8.05 $7.96 $0.095 1,622,823.0 -0.12%
May 19, 2025 $8.20 $8.03 $0.17 1,023,619.0 -3.01%
May 16, 2025 $8.36 $8.13 $0.22 1,183,185.0 +1.84%
May 15, 2025 $8.28 $8.08 $0.20 1,211,965.0 +0.87%
May 14, 2025 $8.28 $8.08 $0.20 1,494,272.0 -1.34%
May 13, 2025 $8.29 $7.82 $0.465 2,098,049.0 +4.33%
May 12, 2025 $7.93 $7.70 $0.235 1,806,752.0 +4.39%
May 09, 2025 $7.71 $7.50 $0.205 1,751,605.0 -0.40%
May 08, 2025 $7.95 $7.39 $0.56 2,218,418.0 +5.74%
May 07, 2025 $7.28 $7.08 $0.205 1,564,630.0 +0.42%
May 06, 2025 $7.24 $7.07 $0.17 919,734.0 -0.84%

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
Jun, 2025 $8.20 $7.75 $0.455 5,417,335.0 +3.85%
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%
information_technology_services BR
$244.89
price up icon 0.32%
information_technology_services WIT
$2.86
price up icon 0.70%
information_technology_services IT
$421.26
price down icon 1.02%
information_technology_services GDS
$25.66
price up icon 4.82%
$79.32
price down icon 0.53%
information_technology_services FIS
$80.54
price up icon 0.25%
Cap:     |  Volume (24h):