Get the Stockscreener App
8.09
0.87%
0.07
After Hours:
8.09
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.32%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):