N able Inc (NABL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.742741390952 | 14.81 | 15 | 14.435 | 562346 | 14.73275301 | CS |
| 4 | 0.53 | 3.74029640085 | 14.17 | 15.485 | 13.975 | 721052 | 14.7891804 | CS |
| 12 | 2.51 | 20.5906480722 | 12.19 | 15.485 | 12.08 | 648114 | 13.68568983 | CS |
| 26 | 1.2 | 8.88888888889 | 13.5 | 15.485 | 12.07 | 574672 | 13.40865617 | CS |
| 52 | 0.34 | 2.36768802228 | 14.36 | 15.485 | 11.5 | 519392 | 13.26544449 | CS |
| 156 | -0.67 | -4.35914118412 | 15.37 | 15.85 | 8.12 | 531688 | 12.26321385 | CS |
| 260 | -0.67 | -4.35914118412 | 15.37 | 15.85 | 8.12 | 531688 | 12.26321385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 883709 |
| 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 | -0.17 | -1.12 | 15.24 | 15.3999 | 15.03 | 574911 |
| 1719614400 | 15.23 | -0.04 | -0.26 | 15.36 | 15.44 | 15.085 | 1160724 |
| 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 |
| 1719009600 | 14.79 | 0.32 | 2.21 | 14.46 | 14.89 | 14.37 | 1835878 |
| 1718923200 | 14.47 | 0.25 | 1.76 | 14.19 | 14.48 | 14.13 | 619449 |
| 1718750400 | 14.22 | -0.13 | -0.91 | 14.32 | 14.38 | 14.14 | 394736 |
| 1718664000 | 14.35 | 0.27 | 1.92 | 14.03 | 14.375 | 13.975 | 513967 |
| 1718404800 | 14.08 | -0.17 | -1.19 | 14.17 | 14.28 | 14.055 | 576947 |
| 1718318400 | 14.25 | -0.22 | -1.52 | 14.43 | 14.48 | 14.24 | 617001 |
| 1718232000 | 14.47 | 0.12 | 0.84 | 14.58 | 14.67 | 14.45 | 641593 |
| 1718145600 | 14.35 | 0.15 | 1.06 | 14.12 | 14.38 | 14.09 | 427339 |
| 1718059200 | 14.2 | 0.03 | 0.21 | 14.11 | 14.33 | 14.08 | 650511 |
| 1717800000 | 14.17 | 0.09 | 0.64 | 13.95 | 14.25 | 13.92 | 520936 |
| 1717713600 | 14.08 | 0.06 | 0.43 | 14.04 | 14.18 | 13.95 | 361830 |
| 1717627200 | 14.02 | 0.52 | 3.85 | 13.56 | 14.135 | 13.56 | 682156 |
| 1717540800 | 13.5 | 0.16 | 1.20 | 13.29 | 13.545 | 13.22 | 536828 |
| 1717454400 | 13.34 | -0.01 | -0.07 | 13.5 | 13.66 | 13.325 | 1060084 |
| 1717195200 | 13.35 | -0.11 | -0.82 | 13.5 | 13.61 | 13.085 | 1607347 |
| 1717108800 | 13.46 | -0.37 | -2.68 | 13.76 | 13.76 | 13.32 | 1023761 |
| 1717022400 | 13.83 | 1.21 | 9.59 | 12.49 | 14 | 12.49 | 2472582 |
| 1716936000 | 12.62 | 0.13 | 1.04 | 12.475 | 12.66 | 12.46 | 577457 |
| 1716590400 | 12.49 | -0.03 | -0.24 | 12.52 | 12.58 | 12.47 | 441977 |
| 1716504000 | 12.52 | -0.13 | -1.03 | 12.63 | 12.655 | 12.4525 | 299237 |
| 1716417600 | 12.65 | 0.12 | 0.96 | 12.52 | 12.68 | 12.5 | 423009 |
| 1716331200 | 12.53 | -0.04 | -0.32 | 12.51 | 12.65 | 12.46 | 375619 |
| 1716244800 | 12.57 | -0.21 | -1.64 | 12.74 | 12.78 | 12.52 | 320993 |
| 1715985600 | 12.78 | -0.08 | -0.62 | 12.74 | 12.855 | 12.72 | 689158 |
| 1715899200 | 12.86 | 0.04 | 0.31 | 12.81 | 12.94 | 12.78 | 366697 |
| 1715812800 | 12.82 | 0.15 | 1.18 | 12.77 | 12.89 | 12.76 | 440192 |
| 1715726400 | 12.67 | 0.17 | 1.36 | 12.57 | 12.69 | 12.57 | 436559 |
| 1715640000 | 12.5 | -0.14 | -1.11 | 12.71 | 12.73 | 12.48 | 551887 |
| 1715380800 | 12.64 | -0.29 | -2.24 | 12.94 | 12.95 | 12.47 | 850499 |
| 1715294400 | 12.93 | 0.26 | 2.05 | 12.64 | 13.305 | 12.64 | 780127 |
| 1715208000 | 12.67 | -0.04 | -0.31 | 12.63 | 12.71 | 12.6 | 455447 |
| 1715121600 | 12.71 | 0 | 0.00 | 12.72 | 12.82 | 12.63 | 471291 |
| 1715035200 | 12.71 | 0.14 | 1.11 | 12.63 | 12.7199 | 12.575 | 414473 |
| 1714776000 | 12.57 | 0.11 | 0.88 | 12.6 | 12.62 | 12.44 | 348159 |
| 1714689600 | 12.46 | 0.15 | 1.22 | 12.39 | 12.48 | 12.32 | 282203 |
| 1714603200 | 12.31 | 0.05 | 0.41 | 12.28 | 12.445 | 12.24 | 474197 |
| 1714516800 | 12.26 | -0.13 | -1.05 | 12.34 | 12.34 | 12.21 | 504109 |
| 1714430400 | 12.39 | -0.01 | -0.08 | 12.45 | 12.5 | 12.365 | 373188 |
| 1714171200 | 12.4 | 0.18 | 1.47 | 12.3 | 12.495 | 12.28 | 402236 |
| 1714084800 | 12.22 | -0.11 | -0.89 | 12.15 | 12.22 | 12.08 | 613347 |
| 1713998400 | 12.33 | 0.08 | 0.65 | 12.19 | 12.34 | 12.18 | 562601 |
| 1713912000 | 12.25 | 0.09 | 0.74 | 12.22 | 12.33 | 12.18 | 635088 |
| 1713825600 | 12.16 | -0.03 | -0.25 | 12.29 | 12.29 | 12.14 | 625363 |
| 1713566400 | 12.19 | 0 | 0.00 | 12.19 | 12.215 | 12.13 | 646447 |
| 1713480000 | 12.19 | 0.05 | 0.41 | 12.17 | 12.29 | 12.07 | 853291 |
| 1713393600 | 12.14 | -0.08 | -0.65 | 12.3 | 12.305 | 12.14 | 396974 |
| 1713307200 | 12.22 | -0.06 | -0.49 | 12.19 | 12.3154 | 12.18 | 401488 |
| 1713220800 | 12.28 | -0.28 | -2.23 | 12.61 | 12.62 | 12.192 | 798405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
