Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

N-Able Inc (NY: NABL )

14.08 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.58 11.99 11.58 11.84 1,229,580 +0.26(+2.25%)
Feb 27, 2023 11.73 11.90 11.48 11.58 752,550 -0.68(-5.55%)
Feb 24, 2023 11.97 12.72 11.88 12.26 613,254 +0.45(+3.81%)
Feb 23, 2023 11.12 11.90 10.92 11.81 550,203 +1.55(+15.11%)
Feb 22, 2023 10.14 10.63 10.07 10.26 650,010 +0.34(+3.43%)
Feb 21, 2023 9.910 10.10 9.910 9.920 229,168 -0.21(-2.07%)
Feb 17, 2023 10.13 10.20 9.870 10.13 458,534 +0.04(+0.40%)
Feb 16, 2023 10.18 10.24 9.920 10.09 281,250 -0.29(-2.79%)
Feb 15, 2023 10.16 10.43 10.16 10.38 333,314 +0.16(+1.57%)
Feb 14, 2023 10.16 10.27 10.12 10.22 342,237 -0.01(-0.10%)
Feb 13, 2023 10.22 10.32 10.15 10.23 300,940 +0.03(+0.29%)
Feb 10, 2023 10.25 10.36 10.12 10.20 219,825 -0.14(-1.35%)
Feb 09, 2023 10.50 10.59 10.30 10.34 155,503 -0.06(-0.58%)
Feb 08, 2023 10.49 10.63 10.39 10.40 230,649 -0.15(-1.42%)
Feb 07, 2023 10.45 10.56 10.32 10.55 296,975 +0.03(+0.29%)
Feb 06, 2023 10.63 10.72 10.45 10.52 213,251 -0.21(-1.96%)
Feb 03, 2023 10.67 11.09 10.67 10.73 266,611 -0.21(-1.92%)
Feb 02, 2023 10.75 11.05 10.73 10.94 279,559 +0.31(+2.92%)
Feb 01, 2023 10.28 10.75 10.28 10.63 261,281 +0.36(+3.51%)
Jan 31, 2023 10.11 10.33 9.990 10.27 349,156 +0.16(+1.58%)
Jan 30, 2023 10.12 10.18 10.01 10.11 202,696 -0.11(-1.08%)
Jan 27, 2023 10.06 10.30 10.02 10.22 175,225 +0.07(+0.69%)
Jan 26, 2023 10.02 10.15 9.925 10.15 143,040 +0.22(+2.22%)
Jan 25, 2023 9.710 9.970 9.560 9.930 174,967 +0.08(+0.81%)
Jan 24, 2023 10.02 10.02 9.260 9.850 367,579 -0.31(-3.05%)
Jan 23, 2023 10.33 10.35 10.07 10.16 216,610 -0.12(-1.17%)
Jan 20, 2023 9.820 10.31 9.710 10.28 867,114 +0.58(+5.98%)
Jan 19, 2023 9.760 9.960 9.700 9.700 286,000 -0.12(-1.22%)
Jan 18, 2023 10.13 10.27 9.800 9.820 300,330 -0.19(-1.90%)
Jan 17, 2023 9.960 10.10 9.630 10.01 441,504 +0.00(+0.00%)
Jan 13, 2023 9.920 10.12 9.730 10.01 480,119 -0.04(-0.40%)
Jan 12, 2023 10.00 10.07 9.740 10.05 305,745 +0.08(+0.80%)
Jan 11, 2023 9.920 10.05 9.880 9.970 217,222 +0.10(+1.01%)
Jan 10, 2023 9.910 9.915 9.600 9.870 321,728 -0.17(-1.69%)
Jan 09, 2023 10.15 10.29 10.04 10.04 294,485 -0.01(-0.10%)
Jan 06, 2023 10.12 10.13 9.900 10.05 310,969 +0.03(+0.30%)
Jan 05, 2023 10.29 10.29 9.920 10.02 264,789 -0.36(-3.47%)
Jan 04, 2023 10.44 10.54 10.34 10.38 256,664 +0.07(+0.68%)
Jan 03, 2023 10.43 10.56 10.18 10.31 269,226 +0.03(+0.29%)
Dec 30, 2022 10.07 10.33 9.995 10.28 297,340 +0.09(+0.88%)
Dec 29, 2022 9.960 10.26 9.930 10.19 303,198 +0.35(+3.56%)
Dec 28, 2022 10.10 10.19 9.800 9.840 225,683 -0.28(-2.77%)
Dec 27, 2022 10.13 10.14 9.940 10.12 245,012 +0.02(+0.20%)
Dec 23, 2022 10.34 10.34 10.10 10.10 201,017 -0.28(-2.70%)
Dec 22, 2022 10.51 10.53 10.27 10.38 214,709 -0.27(-2.54%)
Dec 21, 2022 10.52 10.84 10.44 10.65 259,401 +0.17(+1.62%)
Dec 20, 2022 10.43 10.62 10.27 10.48 240,345 +0.02(+0.19%)
Dec 19, 2022 10.66 10.66 10.36 10.46 289,673 -0.20(-1.88%)
Dec 16, 2022 10.48 10.90 10.48 10.66 979,179 +0.06(+0.57%)
Dec 15, 2022 10.78 10.91 10.57 10.60 245,703 -0.47(-4.25%)
Dec 14, 2022 11.18 11.35 10.93 11.07 219,073 -0.20(-1.77%)
Dec 13, 2022 11.47 11.47 11.09 11.27 257,736 +0.26(+2.36%)
Dec 12, 2022 11.15 11.31 10.89 11.01 264,455 -0.15(-1.34%)
Dec 09, 2022 11.06 11.29 11.05 11.16 162,930 -0.08(-0.71%)
Dec 08, 2022 11.14 11.37 11.00 11.24 195,432 +0.22(+2.00%)
Dec 07, 2022 10.97 11.17 10.86 11.02 166,198 +0.05(+0.46%)
Dec 06, 2022 11.21 11.25 10.91 10.97 96,640 -0.26(-2.32%)
Dec 05, 2022 11.57 11.61 11.14 11.23 181,600 -0.31(-2.69%)
Dec 02, 2022 11.36 11.58 11.36 11.54 151,999 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.