Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
N able Inc (NABL)
N able Inc (NABL) Historical

NABL N able Inc

13.35

0.00 (0.00%)

Pre Market

Last Updated: 04:10:00

Delayed by 15 minutes

NABL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	13.35	-0.11	-0.82%	13.50	13.61	13.085	1,607,347
May 30 2024	13.46	-0.37	-2.68%	13.76	13.76	13.32	1,023,761
May 29 2024	13.83	1.21	9.59%	12.49	14.00	12.49	2,472,582
May 28 2024	12.62	0.13	1.04%	12.475	12.66	12.46	577,457
May 24 2024	12.49	-0.03	-0.24%	12.52	12.58	12.47	441,977
May 23 2024	12.52	-0.13	-1.03%	12.63	12.655	12.4525	310,120
May 22 2024	12.65	0.12	0.96%	12.52	12.68	12.50	423,009
May 21 2024	12.53	-0.04	-0.32%	12.51	12.65	12.46	375,619
May 20 2024	12.57	-0.21	-1.64%	12.74	12.78	12.52	320,993
May 17 2024	12.78	-0.08	-0.62%	12.74	12.855	12.72	689,158
May 16 2024	12.86	0.04	0.31%	12.81	12.94	12.78	366,697
May 15 2024	12.82	0.15	1.18%	12.77	12.89	12.76	440,192
May 14 2024	12.67	0.17	1.36%	12.57	12.69	12.57	436,559
May 13 2024	12.50	-0.14	-1.11%	12.71	12.73	12.48	551,887
May 10 2024	12.64	-0.29	-2.24%	12.94	12.95	12.47	850,499
May 09 2024	12.93	0.26	2.05%	12.64	13.305	12.64	780,127
May 08 2024	12.67	-0.04	-0.31%	12.63	12.71	12.60	455,447
May 07 2024	12.71	0.00	0.00%	12.72	12.82	12.63	471,291
May 06 2024	12.71	0.14	1.11%	12.63	12.7199	12.575	414,473
May 03 2024	12.57	0.11	0.88%	12.60	12.62	12.44	348,159
May 02 2024	12.46	0.15	1.22%	12.39	12.48	12.32	282,203
May 01 2024	12.31	0.05	0.41%	12.28	12.445	12.24	474,197
Apr 30 2024	12.26	-0.13	-1.05%	12.34	12.34	12.21	504,109
Apr 29 2024	12.39	-0.01	-0.08%	12.45	12.50	12.365	373,188
Apr 26 2024	12.40	0.18	1.47%	12.30	12.495	12.28	402,236
Apr 25 2024	12.22	-0.11	-0.89%	12.16	12.22	12.08	614,443
Apr 24 2024	12.33	0.08	0.65%	12.19	12.34	12.18	562,601
Apr 23 2024	12.25	0.09	0.74%	12.22	12.33	12.18	635,088
Apr 22 2024	12.16	-0.03	-0.25%	12.29	12.29	12.14	625,363
Apr 19 2024	12.19	0.00	0.00%	12.19	12.215	12.13	646,447
Apr 18 2024	12.19	0.05	0.41%	12.17	12.29	12.07	853,291
Apr 17 2024	12.14	-0.08	-0.65%	12.30	12.305	12.14	396,974
Apr 16 2024	12.22	-0.06	-0.49%	12.27	12.3154	12.16	407,644
Apr 15 2024	12.28	-0.28	-2.23%	12.61	12.62	12.192	798,405
Apr 12 2024	12.56	-0.19	-1.49%	12.65	12.66	12.52	487,556
Apr 11 2024	12.75	0.24	1.92%	12.53	12.76	12.48	594,707
Apr 10 2024	12.51	-0.35	-2.72%	12.67	12.71	12.47	379,951
Apr 09 2024	12.86	0.04	0.31%	12.86	12.94	12.80	327,584
Apr 08 2024	12.82	0.00	0.00%	12.88	12.89	12.82	259,733
Apr 05 2024	12.82	0.03	0.23%	12.75	12.86	12.685	502,587
Apr 04 2024	12.79	-0.06	-0.47%	12.97	13.03	12.76	427,725
Apr 03 2024	12.85	-0.07	-0.54%	12.85	12.8675	12.75	422,634
Apr 02 2024	12.92	-0.11	-0.84%	12.92	13.02	12.80	637,430
Apr 01 2024	13.03	-0.04	-0.31%	13.09	13.09	12.98	367,419
Mar 28 2024	13.07	0.05	0.38%	13.03	13.19	13.00	602,035
Mar 27 2024	13.02	0.08	0.62%	13.17	13.24	12.94	526,815
Mar 26 2024	12.94	-0.07	-0.54%	13.06	13.08	12.88	440,186
Mar 25 2024	13.01	-0.07	-0.54%	13.11	13.19	12.965	572,290
Mar 22 2024	13.08	-0.13	-0.98%	13.24	13.24	13.045	479,837
Mar 21 2024	13.21	-0.07	-0.53%	13.38	13.38	13.19	489,665
Mar 20 2024	13.28	0.06	0.45%	13.26	13.31	13.13	531,543
Mar 19 2024	13.22	0.06	0.46%	13.11	13.355	13.06	535,788
Mar 18 2024	13.16	-0.04	-0.30%	13.22	13.305	13.10	497,999
Mar 15 2024	13.20	0.04	0.30%	13.03	13.20	13.00	1,159,237
Mar 14 2024	13.16	0.10	0.77%	13.01	13.17	12.855	733,087
Mar 13 2024	13.06	-0.05	-0.38%	13.13	13.20	12.985	477,927
Mar 12 2024	13.11	-0.04	-0.30%	13.10	13.13	13.02	404,324
Mar 11 2024	13.15	-0.04	-0.30%	13.15	13.21	13.12	361,418
Mar 08 2024	13.19	-0.01	-0.08%	13.26	13.319	13.13	485,597
Mar 07 2024	13.20	0.18	1.38%	13.14	13.20	12.98	608,187
Mar 06 2024	13.02	0.05	0.39%	13.11	13.17	12.91	430,462
Mar 05 2024	12.97	-0.25	-1.89%	13.18	13.225	12.91	631,101

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions