Get the Stockscreener App
3.985
2.81%
-0.105
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 May 12, 2026, is $3.985.
- 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 $4.03 on May 11, 2026. Since then, N Able Inc's stock price has risen over -1.12% to $3.985 now.
- The 52-week high stock price for NABL is $9.04, representing a 126.85% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for NABL is $4.03, indicating a 1.13% decrease from the current share price, occurred on May 11, 2026.
- 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 |
|---|---|---|---|---|---|
| May 12, 2026 | $4.16 | $3.96 | $0.19 | 116,683.0 | -2.69% |
| May 11, 2026 | $4.77 | $4.03 | $0.74 | 1,724,598.0 | -12.79% |
| May 08, 2026 | $5.01 | $4.68 | $0.33 | 1,711,236.0 | -8.93% |
| May 07, 2026 | $5.49 | $4.70 | $0.79 | 1,263,610.0 | -3.01% |
| May 06, 2026 | $5.44 | $5.17 | $0.27 | 986,828.0 | -2.93% |
| May 05, 2026 | $5.54 | $5.34 | $0.20 | 848,042.0 | -0.91% |
| May 04, 2026 | $5.62 | $5.32 | $0.305 | 992,416.0 | +3.95% |
| May 01, 2026 | $5.45 | $5.21 | $0.24 | 880,145.0 | +2.51% |
| Apr 30, 2026 | $5.22 | $5.08 | $0.14 | 801,314.0 | -1.89% |
| Apr 29, 2026 | $5.30 | $5.17 | $0.13 | 774,895.0 | +0.00% |
| Apr 28, 2026 | $5.34 | $5.17 | $0.17 | 738,039.0 | +1.93% |
| Apr 27, 2026 | $5.32 | $5.09 | $0.225 | 773,164.0 | +0.00% |
| Apr 24, 2026 | $5.19 | $4.91 | $0.28 | 717,033.0 | +5.50% |
| Apr 23, 2026 | $5.19 | $4.85 | $0.34 | 714,307.0 | -7.01% |
| Apr 22, 2026 | $5.34 | $5.22 | $0.12 | 716,367.0 | +0.57% |
| Apr 21, 2026 | $5.43 | $5.21 | $0.225 | 941,698.0 | -0.57% |
| Apr 20, 2026 | $5.29 | $5.17 | $0.125 | 715,841.0 | +1.54% |
| Apr 17, 2026 | $5.25 | $5.12 | $0.135 | 829,858.0 | +1.76% |
| Apr 16, 2026 | $5.11 | $4.96 | $0.145 | 888,658.0 | +2.82% |
| Apr 15, 2026 | $4.98 | $4.67 | $0.31 | 1,232,338.0 | +6.65% |
| Apr 14, 2026 | $4.81 | $4.49 | $0.32 | 1,186,832.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.62 | $3.96 | $1.66 | 8,523,558.0 | -23.17% |
| Apr, 2026 | $5.43 | $4.14 | $1.29 | 21,699,772.0 | +10.92% |
| Mar, 2026 | $5.19 | $4.15 | $1.04 | 33,376,223.0 | +6.14% |
| Feb, 2026 | $6.13 | $4.21 | $1.92 | 43,910,007.0 | -27.51% |
| Jan, 2026 | $7.67 | $6.00 | $1.67 | 19,754,184.0 | -18.85% |
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% |
3.58%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):