Get the Stockscreener App
4.06
1.75%
0.07
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 September 04, 2026, is $4.06.
- 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 $2.92 on June 18, 2026. Since then, N Able Inc's stock price has risen over 39.04% to $4.06 now.
- The 52-week high stock price for NABL is $8.735, representing a 115.15% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for NABL is $2.92, indicating a -28.08% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.12 | $3.91 | $0.21 | 1,563,987.0 | +1.75% |
| Sep 03, 2026 | $4.13 | $3.97 | $0.16 | 1,639,919.0 | +0.50% |
| Sep 02, 2026 | $3.98 | $3.80 | $0.18 | 2,047,581.0 | +3.93% |
| Sep 01, 2026 | $4.07 | $3.76 | $0.31 | 2,371,420.0 | -4.02% |
| Aug 31, 2026 | $4.21 | $3.96 | $0.25 | 2,859,164.0 | -5.01% |
| Aug 28, 2026 | $4.49 | $4.13 | $0.355 | 3,459,687.0 | +6.08% |
| Aug 27, 2026 | $4.03 | $3.87 | $0.155 | 1,926,456.0 | +3.95% |
| Aug 26, 2026 | $3.85 | $3.66 | $0.1937 | 1,843,540.0 | +1.33% |
| Aug 25, 2026 | $3.80 | $3.56 | $0.2355 | 2,142,230.0 | +4.17% |
| Aug 24, 2026 | $3.76 | $3.54 | $0.22 | 2,606,280.0 | -0.83% |
| Aug 21, 2026 | $3.64 | $3.33 | $0.315 | 2,299,261.0 | +5.83% |
| Aug 20, 2026 | $3.53 | $3.39 | $0.14 | 1,687,975.0 | -0.87% |
| Aug 19, 2026 | $3.56 | $3.37 | $0.19 | 2,884,684.0 | +1.47% |
| Aug 18, 2026 | $3.54 | $3.31 | $0.235 | 2,688,551.0 | +4.28% |
| Aug 17, 2026 | $3.43 | $3.22 | $0.21 | 2,508,791.0 | -4.94% |
| Aug 14, 2026 | $3.71 | $3.44 | $0.27 | 3,011,469.0 | -6.52% |
| Aug 13, 2026 | $3.73 | $3.27 | $0.45 | 4,422,109.0 | +13.58% |
| Aug 12, 2026 | $3.32 | $3.04 | $0.28 | 3,703,413.0 | +2.86% |
| Aug 11, 2026 | $3.27 | $2.98 | $0.29 | 3,598,122.0 | -1.87% |
| Aug 10, 2026 | $3.50 | $3.11 | $0.3899 | 6,492,501.0 | -35.67% |
| Aug 07, 2026 | $5.06 | $4.86 | $0.205 | 1,462,611.0 | +2.46% |
| Aug 06, 2026 | $4.94 | $4.76 | $0.18 | 1,284,083.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.13 | $3.76 | $0.37 | 9,186,894.0 | +2.01% |
| Aug, 2026 | $5.25 | $2.98 | $2.27 | 55,203,901.0 | -14.96% |
| Jul, 2026 | $4.97 | $3.75 | $1.22 | 39,662,495.0 | +27.52% |
| Jun, 2026 | $4.29 | $2.92 | $1.37 | 51,928,815.0 | -0.81% |
| May, 2026 | $5.62 | $3.24 | $2.38 | 34,750,331.0 | -28.57% |
| 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% |
0.52%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):