N able More Historical Data - NABL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NABL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	9.59	0.28	3.01%	9.32	9.625	9.30	1,498,727
Jan 03 2025	9.31	0.06	0.65%	9.30	9.37	9.20	858,606
Jan 02 2025	9.25	-0.09	-0.96%	9.40	9.42	9.18	416,638
Dec 31 2024	9.34	-0.02	-0.21%	9.39	9.42	9.30	568,291
Dec 30 2024	9.36	-0.03	-0.32%	9.42	9.42	9.11	778,409
Dec 27 2024	9.39	-0.21	-2.19%	9.55	9.565	9.325	809,682
Dec 26 2024	9.60	-0.05	-0.52%	9.56	9.64	9.50	299,358
Dec 24 2024	9.65	0.10	1.05%	9.57	9.65	9.50	235,746
Dec 23 2024	9.55	-0.11	-1.14%	9.63	9.65	9.47	640,577
Dec 20 2024	9.66	-0.12	-1.23%	9.705	9.87	9.613	1,653,262
Dec 19 2024	9.78	0.02	0.20%	9.805	9.895	9.715	424,301
Dec 18 2024	9.76	-0.26	-2.59%	10.07	10.10	9.74	446,346
Dec 17 2024	10.02	-0.12	-1.18%	10.09	10.20	10.02	420,912
Dec 16 2024	10.14	0.03	0.30%	10.11	10.26	10.045	415,713
Dec 13 2024	10.11	-0.26	-2.51%	10.261	10.28	10.071	501,324
Dec 12 2024	10.37	0.01	0.10%	10.35	10.41	10.29	490,828
Dec 11 2024	10.36	-0.01	-0.10%	10.35	10.46	10.29	284,864
Dec 10 2024	10.37	0.02	0.19%	10.31	10.495	10.27	808,272
Dec 09 2024	10.35	0.04	0.39%	10.35	10.38	10.21	965,871
Dec 06 2024	10.31	0.09	0.88%	10.17	10.335	10.13	585,698
Dec 05 2024	10.22	-0.11	-1.06%	10.32	10.33	10.17	416,744
Dec 04 2024	10.33	0.15	1.47%	10.22	10.49	10.22	604,732
Dec 03 2024	10.18	-0.39	-3.69%	10.49	10.49	10.16	365,806
Dec 02 2024	10.57	0.13	1.25%	10.50	10.60	10.42	611,207
Nov 29 2024	10.44	0.16	1.56%	10.3333	10.49	10.3333	291,136
Nov 27 2024	10.28	0.03	0.29%	10.21	10.3588	10.17	482,752
Nov 26 2024	10.25	-0.06	-0.58%	10.245	10.38	10.20	426,962
Nov 25 2024	10.31	-0.06	-0.58%	10.35	10.46	10.25	557,899
Nov 22 2024	10.37	0.09	0.88%	10.33	10.47	10.24	416,859
Nov 21 2024	10.28	0.12	1.18%	10.48	10.48	10.17	435,049
Nov 20 2024	10.16	0.04	0.40%	10.105	10.17	9.98	627,370
Nov 19 2024	10.12	-0.10	-0.98%	10.16	10.195	10.03	362,730
Nov 18 2024	10.22	-0.32	-3.04%	10.455	10.52	10.20	489,765
Nov 15 2024	10.54	-0.26	-2.41%	10.79	10.79	10.52	505,055
Nov 14 2024	10.80	-0.22	-2.00%	10.99	10.99	10.765	473,082
Nov 13 2024	11.02	0.01	0.09%	10.96	11.26	10.96	553,020
Nov 12 2024	11.01	-0.14	-1.26%	11.15	11.175	11.00	724,748
Nov 11 2024	11.15	-0.08	-0.71%	11.31	11.395	11.12	772,614
Nov 08 2024	11.23	-0.73	-6.10%	11.78	11.78	11.165	908,263
Nov 07 2024	11.96	-0.76	-5.97%	12.6363	12.6363	11.8101	597,976
Nov 06 2024	12.72	0.25	2.00%	12.81	13.04	12.69	919,044
Nov 05 2024	12.47	0.10	0.81%	12.33	12.535	12.31	397,766
Nov 04 2024	12.37	0.06	0.49%	12.23	12.455	12.21	273,131
Nov 01 2024	12.31	0.08	0.65%	12.29	12.435	12.21	336,450
Oct 31 2024	12.23	-0.21	-1.69%	12.40	12.49	12.23	270,269
Oct 30 2024	12.44	-0.07	-0.56%	12.515	12.68	12.44	192,981
Oct 29 2024	12.51	0.09	0.72%	12.365	12.55	12.34	174,936
Oct 28 2024	12.42	0.03	0.24%	12.52	12.57	12.41	173,946
Oct 25 2024	12.39	-0.02	-0.16%	12.51	12.565	12.375	227,567
Oct 24 2024	12.41	0.03	0.24%	12.48	12.515	12.35	286,023
Oct 23 2024	12.38	-0.16	-1.28%	12.50	12.51	12.32	249,928
Oct 22 2024	12.54	-0.13	-1.03%	12.7099	12.745	12.52	411,478
Oct 21 2024	12.67	-0.05	-0.39%	12.71	12.71	12.505	407,295
Oct 18 2024	12.72	0.24	1.92%	12.52	12.79	12.44	712,206
Oct 17 2024	12.48	-0.08	-0.64%	12.69	12.69	12.395	274,202
Oct 16 2024	12.56	0.03	0.24%	12.61	12.61	12.46	268,020
Oct 15 2024	12.53	-0.07	-0.56%	12.63	12.68	12.52	256,586
Oct 14 2024	12.60	0.00	0.00%	12.67	12.68	12.51	455,889
Oct 11 2024	12.60	0.11	0.88%	12.56	12.665	12.56	260,001
Oct 10 2024	12.49	-0.06	-0.48%	12.41	12.53	12.365	322,397
Oct 09 2024	12.55	0.15	1.21%	12.43	12.625	12.43	286,739

BlackRock ETF Trust iSha...

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