N able Inc (NABL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.62112787927 | 12.59 | 13.08 | 12.59 | 695405 | 12.89022003 | CS |
| 4 | 0.22 | 1.73228346457 | 12.7 | 13.15 | 12.045 | 484103 | 12.74023265 | CS |
| 12 | -2.32 | -15.2230971129 | 15.24 | 15.3999 | 12.045 | 533248 | 13.50833488 | CS |
| 26 | -0.19 | -1.44927536232 | 13.11 | 15.485 | 12.045 | 579584 | 13.41898494 | CS |
| 52 | -0.34 | -2.5641025641 | 13.26 | 15.485 | 11.5 | 539497 | 13.20453728 | CS |
| 156 | -1.39 | -9.71348707198 | 14.31 | 15.485 | 8.12 | 508701 | 12.15905609 | CS |
| 260 | -2.45 | -15.940143136 | 15.37 | 15.85 | 8.12 | 531636 | 12.32768976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 12.92 | -0.09 | -0.69 | 13.01 | 13.08 | 12.73 | 1744409 |
| 1726785600 | 13.01 | 0.19 | 1.48 | 13 | 13.04 | 12.9 | 279741 |
| 1726699200 | 12.82 | 0.08 | 0.63 | 12.74 | 12.88 | 12.7 | 367638 |
| 1726612800 | 12.74 | -0.16 | -1.24 | 12.96 | 12.98 | 12.7 | 441252 |
| 1726526400 | 12.9 | 0.39 | 3.12 | 12.61 | 12.97 | 12.59 | 659161 |
| 1726267200 | 12.51 | 0.15 | 1.21 | 12.45 | 12.585 | 12.35 | 357602 |
| 1726180800 | 12.36 | 0.07 | 0.57 | 12.33 | 12.58 | 12.22 | 301353 |
| 1726094400 | 12.29 | -0.01 | -0.08 | 12.25 | 12.305 | 12.045 | 290150 |
| 1726008000 | 12.3 | -0.12 | -0.97 | 12.49 | 12.52 | 12.25 | 342090 |
| 1725921600 | 12.42 | -0.11 | -0.88 | 12.48 | 12.52 | 12.4 | 397663 |
| 1725662400 | 12.53 | -0.04 | -0.32 | 12.61 | 12.64 | 12.435 | 515637 |
| 1725576000 | 12.57 | -0.21 | -1.64 | 12.77 | 12.77 | 12.465 | 383013 |
| 1725489600 | 12.78 | 0.1 | 0.79 | 12.66 | 12.8 | 12.6 | 458449 |
| 1725403200 | 12.68 | -0.18 | -1.40 | 12.75 | 12.82 | 12.59 | 511063 |
| 1725057600 | 12.86 | -0.04 | -0.31 | 12.95 | 12.9807 | 12.71 | 501452 |
| 1724971200 | 12.9 | 0.05 | 0.39 | 12.85 | 13.15 | 12.815 | 516004 |
| 1724884800 | 12.85 | 0.1 | 0.78 | 12.76 | 12.87 | 12.71 | 396472 |
| 1724798400 | 12.75 | -0.12 | -0.93 | 12.8 | 12.88 | 12.74 | 217962 |
| 1724712000 | 12.87 | 0.17 | 1.34 | 12.7 | 12.895 | 12.7 | 562619 |
| 1724452800 | 12.7 | 0.16 | 1.28 | 12.64 | 12.73 | 12.57 | 390287 |
| 1724366400 | 12.54 | -0.24 | -1.88 | 12.8 | 12.87 | 12.53 | 314454 |
| 1724280000 | 12.78 | 0.12 | 0.95 | 12.65 | 12.8 | 12.58 | 495644 |
| 1724193600 | 12.66 | -0.12 | -0.94 | 12.77 | 12.77 | 12.64 | 287704 |
| 1724107200 | 12.78 | -0.01 | -0.08 | 12.65 | 12.895 | 12.65 | 446057 |
| 1723848000 | 12.79 | 0.05 | 0.39 | 12.74 | 12.815 | 12.7 | 470390 |
| 1723761600 | 12.74 | -0.06 | -0.47 | 12.86 | 13.005 | 12.69 | 464291 |
| 1723675200 | 12.8 | -0.05 | -0.39 | 12.8 | 12.87 | 12.6801 | 396954 |
| 1723588800 | 12.85 | 0.1 | 0.78 | 12.75 | 13.04 | 12.725 | 998083 |
| 1723502400 | 12.75 | -0.3 | -2.30 | 12.95 | 13.005 | 12.7 | 940556 |
| 1723243200 | 13.05 | -0.58 | -4.26 | 13.51 | 13.57 | 12.88 | 543572 |
| 1723156800 | 13.63 | 0.39 | 2.95 | 13.31 | 13.64 | 13.14 | 455253 |
| 1723070400 | 13.24 | 0.04 | 0.30 | 13.28 | 13.5 | 13.225 | 494924 |
| 1722984000 | 13.2 | 0.1 | 0.76 | 13.14 | 13.3 | 13.08 | 341509 |
| 1722897600 | 13.1 | -0.42 | -3.11 | 13.06 | 13.305 | 13.03 | 585736 |
| 1722638400 | 13.52 | -0.2 | -1.46 | 13.36 | 13.63 | 13.27 | 583921 |
| 1722552000 | 13.72 | -0.22 | -1.58 | 13.93 | 13.985 | 13.6 | 551936 |
| 1722465600 | 13.94 | 0.1 | 0.72 | 14.01 | 14.095 | 13.765 | 502916 |
| 1722379200 | 13.84 | 0 | 0.00 | 13.88 | 13.95 | 13.72 | 404497 |
| 1722292800 | 13.84 | -0.19 | -1.35 | 14.13 | 14.15 | 13.81 | 427807 |
| 1722033600 | 14.03 | 0.14 | 1.01 | 14.05 | 14.12 | 13.915 | 644596 |
| 1721947200 | 13.89 | 0.13 | 0.94 | 13.79 | 14.03 | 13.73 | 958203 |
| 1721860800 | 13.76 | -0.3 | -2.13 | 13.99 | 14.06 | 13.73 | 697113 |
| 1721774400 | 14.06 | -0.1 | -0.71 | 14.18 | 14.24 | 14.035 | 896669 |
| 1721688000 | 14.16 | 0.01 | 0.07 | 14.22 | 14.32 | 14.14 | 533388 |
| 1721428800 | 14.15 | -0.25 | -1.74 | 14.4 | 14.42 | 14.09 | 795922 |
| 1721342400 | 14.4 | -0.12 | -0.83 | 14.52 | 14.57 | 14.255 | 512688 |
| 1721256000 | 14.52 | -0.2 | -1.36 | 14.63 | 14.71 | 14.48 | 443462 |
| 1721169600 | 14.72 | 0.23 | 1.59 | 14.62 | 14.76 | 14.565 | 549118 |
| 1721083200 | 14.49 | -0.21 | -1.43 | 14.75 | 14.82 | 14.46 | 747612 |
| 1720824000 | 14.7 | -0.18 | -1.21 | 14.95 | 15 | 14.615 | 815745 |
| 1720737600 | 14.88 | 0.16 | 1.09 | 14.92 | 14.93 | 14.72 | 884041 |
| 1720651200 | 14.72 | 0.24 | 1.66 | 14.52 | 14.72 | 14.44 | 420233 |
| 1720564800 | 14.48 | -0.24 | -1.63 | 14.68 | 14.72 | 14.435 | 425217 |
| 1720478400 | 14.72 | 0.01 | 0.07 | 14.76 | 14.835 | 14.655 | 734243 |
| 1720219200 | 14.71 | -0.15 | -1.01 | 14.81 | 14.87 | 14.665 | 348330 |
| 1720040640 | 14.86 | 0.03 | 0.20 | 14.88 | 14.9299 | 14.8 | 174174 |
| 1719960000 | 14.83 | -0.23 | -1.53 | 15.07 | 15.13 | 14.785 | 825075 |
| 1719873600 | 15.06 | -0.21 | -1.38 | 15.24 | 15.3999 | 15.03 | 574911 |
| 1719614400 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1719528000 | 15.27 | 0.39 | 2.62 | 14.92 | 15.485 | 14.92 | 805771 |
| 1719441600 | 14.88 | 0.03 | 0.20 | 14.81 | 14.99 | 14.755 | 543868 |
| 1719355200 | 14.85 | 0.05 | 0.34 | 14.8 | 15 | 14.71 | 821033 |
| 1719268800 | 14.8 | 0.01 | 0.07 | 14.82 | 15.15 | 14.76 | 1320679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
