10.01
price up icon0.20%   0.02
after-market After Hours: 10.01
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 February 11, 2025, is $10.01.
  • 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 $8.12 on May 12, 2022. Since then, N Able Inc's stock price has risen over 23.28% to $10.01 now.
  • The 52-week high stock price for NABL is $15.48, representing a 54.70% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for NABL is $8.915, indicating a -10.94% decrease from the current share price, occurred on January 13, 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
Feb 11, 2025 $10.04 $9.87 $0.1689 538,793.0 +0.20%
Feb 10, 2025 $10.00 $9.78 $0.22 686,422.0 +2.67%
Feb 07, 2025 $9.81 $9.69 $0.125 475,478.0 -0.31%
Feb 06, 2025 $9.89 $9.70 $0.20 476,055.0 -1.11%
Feb 05, 2025 $9.94 $9.81 $0.1252 1,002,593.0 +0.82%
Feb 04, 2025 $9.84 $9.70 $0.135 441,436.0 +0.41%
Feb 03, 2025 $9.80 $9.53 $0.27 653,468.0 +0.62%
Jan 31, 2025 $9.94 $9.68 $0.26 677,442.0 -1.62%
Jan 30, 2025 $9.91 $9.74 $0.17 699,692.0 +0.92%
Jan 29, 2025 $9.86 $9.56 $0.295 688,528.0 +0.51%
Jan 28, 2025 $9.93 $9.61 $0.32 1,607,958.0 +1.15%
Jan 27, 2025 $9.92 $9.56 $0.36 1,068,422.0 -0.52%
Jan 24, 2025 $9.72 $9.59 $0.13 351,208.0 +0.21%
Jan 23, 2025 $9.64 $9.46 $0.18 437,018.0 +0.94%
Jan 22, 2025 $9.58 $9.41 $0.17 477,671.0 +1.06%
Jan 21, 2025 $9.46 $9.29 $0.165 564,581.0 +2.16%
Jan 17, 2025 $9.38 $9.22 $0.1549 1,845,614.0 -0.22%
Jan 16, 2025 $9.33 $9.11 $0.22 531,258.0 +1.65%
Jan 15, 2025 $9.28 $9.10 $0.175 600,445.0 +0.33%
Jan 14, 2025 $9.16 $9.00 $0.165 542,106.0 -0.11%

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
Feb, 2025 $10.04 $9.53 $0.5089 4,813,038.0 +3.30%
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 CDW
$191.74
price up icon 0.09%
information_technology_services GIB
$120.78
price up icon 0.02%
information_technology_services BR
$241.57
price down icon 0.32%
information_technology_services IT
$522.12
price down icon 1.28%
information_technology_services FIS
$73.16
price down icon 11.49%
$87.87
price up icon 1.05%
Cap:     |  Volume (24h):