Get the Stockscreener App
6.40
2.74%
-0.18
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 28, 2026, is $6.40.
- 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 5.44% to $6.40 now.
- The 52-week high stock price for NABL is $10.41, representing a 62.62% increase from the current share price, occurred on February 24, 2025.
- The 52-week low stock price for NABL is $6.07, indicating a -5.16% decrease from the current share price, occurred on April 21, 2025.
- The closing price of N Able Inc (NABL) stock in the beginning of 2025 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 28, 2026 | $6.65 | $6.40 | $0.25 | 727,684.0 | -2.74% |
| Jan 27, 2026 | $6.82 | $6.51 | $0.31 | 932,600.0 | -2.81% |
| Jan 26, 2026 | $6.77 | $6.43 | $0.34 | 1,011,619.0 | +4.96% |
| Jan 23, 2026 | $6.65 | $6.41 | $0.24 | 1,642,368.0 | +0.78% |
| Jan 22, 2026 | $6.46 | $6.33 | $0.13 | 1,551,876.0 | +1.43% |
| Jan 21, 2026 | $6.37 | $6.18 | $0.18 | 1,120,254.0 | +0.80% |
| Jan 20, 2026 | $6.54 | $6.24 | $0.30 | 1,306,441.0 | -4.86% |
| Jan 16, 2026 | $7.01 | $6.55 | $0.455 | 719,427.0 | -6.80% |
| Jan 15, 2026 | $7.12 | $6.95 | $0.175 | 939,866.0 | +0.71% |
| Jan 14, 2026 | $7.21 | $6.98 | $0.2332 | 842,386.0 | -2.77% |
| Jan 13, 2026 | $7.38 | $7.17 | $0.21 | 625,334.0 | -1.77% |
| Jan 12, 2026 | $7.37 | $7.13 | $0.23 | 622,601.0 | +0.41% |
| Jan 09, 2026 | $7.36 | $7.06 | $0.30 | 894,455.0 | +0.55% |
| Jan 08, 2026 | $7.41 | $7.25 | $0.16 | 1,116,946.0 | -2.28% |
| Jan 07, 2026 | $7.48 | $7.21 | $0.275 | 974,256.0 | +2.34% |
| Jan 06, 2026 | $7.41 | $7.07 | $0.345 | 787,449.0 | -1.36% |
| Jan 05, 2026 | $7.53 | $7.27 | $0.259 | 950,887.0 | +0.96% |
| Jan 02, 2026 | $7.67 | $7.26 | $0.41 | 888,749.0 | -2.41% |
| Dec 31, 2025 | $7.60 | $7.46 | $0.1344 | 706,567.0 | -0.80% |
| Dec 30, 2025 | $7.62 | $7.44 | $0.1797 | 596,066.0 | +1.48% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $7.67 | $6.18 | $1.49 | 18,382,882.0 | -14.44% |
N Able Inc Stock (NABL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.74 | $7.11 | $0.63 | 16,970,532.0 | +4.72% |
| Nov, 2025 | $8.73 | $6.98 | $1.75 | 17,256,020.0 | -8.05% |
| Oct, 2025 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| Sep, 2025 | $8.66 | $7.63 | $1.03 | 15,764,295.0 | -3.23% |
| Aug, 2025 | $9.04 | $7.19 | $1.85 | 18,611,093.0 | -0.25% |
| Jul, 2025 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| Jun, 2025 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| 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% |
2.13%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):