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

N-Able Inc (NY: NABL )

13.50 -0.33 (-2.39%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 30, 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 (%)
May 31, 2022 10.36 10.54 9.610 10.00 1,075,965 -0.38(-3.66%)
May 27, 2022 10.31 10.57 10.21 10.38 340,196 +0.17(+1.67%)
May 26, 2022 9.840 10.34 9.840 10.21 242,788 +0.35(+3.55%)
May 25, 2022 9.340 9.980 9.250 9.860 466,691 +0.42(+4.45%)
May 24, 2022 9.330 9.460 9.075 9.440 363,777 +0.05(+0.53%)
May 23, 2022 9.470 9.520 9.140 9.390 266,737 -0.09(-0.95%)
May 20, 2022 9.510 9.650 9.120 9.480 269,439 +0.21(+2.27%)
May 19, 2022 9.180 9.500 9.030 9.270 246,014 +0.02(+0.22%)
May 18, 2022 9.140 9.505 9.135 9.250 292,734 -0.03(-0.32%)
May 17, 2022 9.080 9.320 8.910 9.280 415,218 +0.35(+3.92%)
May 16, 2022 9.040 9.090 8.852 8.930 237,432 -0.09(-1.00%)
May 13, 2022 8.520 9.125 8.460 9.020 564,972 +0.52(+6.12%)
May 12, 2022 8.260 8.890 8.120 8.500 550,312 +0.00(+0.00%)
May 11, 2022 8.730 9.200 8.465 8.500 297,819 -0.27(-3.08%)
May 10, 2022 9.340 9.340 8.590 8.770 338,799 -0.38(-4.15%)
May 09, 2022 9.550 9.600 9.110 9.150 305,064 -0.62(-6.35%)
May 06, 2022 9.730 9.895 9.270 9.770 345,138 -0.01(-0.10%)
May 05, 2022 10.44 10.45 9.700 9.780 352,011 -0.81(-7.65%)
May 04, 2022 10.27 10.61 9.980 10.59 297,570 +0.39(+3.82%)
May 03, 2022 10.16 10.39 10.04 10.20 277,721 +0.01(+0.10%)
May 02, 2022 9.980 10.25 9.910 10.19 313,295 +0.19(+1.90%)
Apr 29, 2022 10.28 10.35 9.805 10.00 462,530 -0.38(-3.66%)
Apr 28, 2022 10.22 10.40 9.835 10.38 519,645 +0.31(+3.08%)
Apr 27, 2022 10.01 10.31 9.890 10.07 240,685 +0.05(+0.50%)
Apr 26, 2022 10.34 10.34 9.910 10.02 331,628 -0.42(-4.02%)
Apr 25, 2022 9.730 10.50 9.660 10.44 433,672 +0.65(+6.64%)
Apr 22, 2022 9.860 9.970 9.620 9.790 336,276 -0.11(-1.11%)
Apr 21, 2022 10.25 10.49 9.800 9.900 243,182 -0.16(-1.59%)
Apr 20, 2022 10.12 10.36 10.03 10.06 342,021 -0.15(-1.47%)
Apr 19, 2022 9.750 10.38 9.750 10.21 234,703 +0.38(+3.87%)
Apr 18, 2022 9.970 10.10 9.750 9.830 360,241 -0.22(-2.19%)
Apr 14, 2022 10.35 10.40 10.00 10.05 242,107 -0.28(-2.71%)
Apr 13, 2022 10.05 10.43 9.940 10.33 386,375 +0.28(+2.79%)
Apr 12, 2022 9.950 10.49 9.950 10.05 636,475 +0.12(+1.21%)
Apr 11, 2022 8.740 10.06 8.700 9.930 1,261,960 +1.10(+12.46%)
Apr 08, 2022 8.920 9.120 8.705 8.830 472,899 -0.06(-0.67%)
Apr 07, 2022 9.050 9.220 8.865 8.890 397,389 -0.13(-1.44%)
Apr 06, 2022 9.120 9.250 8.860 9.020 518,940 -0.17(-1.85%)
Apr 05, 2022 9.280 9.500 9.170 9.190 465,875 -0.16(-1.71%)
Apr 04, 2022 9.380 9.600 9.280 9.350 324,006 -0.07(-0.74%)
Apr 01, 2022 9.110 9.470 9.080 9.420 457,352 +0.32(+3.52%)
Mar 31, 2022 9.120 9.270 9.070 9.100 348,659 -0.07(-0.76%)
Mar 30, 2022 9.450 9.480 9.150 9.170 249,594 -0.29(-3.07%)
Mar 29, 2022 9.410 9.590 9.290 9.460 351,699 +0.12(+1.28%)
Mar 28, 2022 9.260 9.460 9.130 9.340 359,439 +0.07(+0.76%)
Mar 25, 2022 9.740 9.740 9.200 9.270 297,313 -0.47(-4.83%)
Mar 24, 2022 9.760 9.850 9.570 9.740 322,056 +0.01(+0.10%)
Mar 23, 2022 9.650 9.870 9.430 9.730 495,833 +0.03(+0.31%)
Mar 22, 2022 10.23 10.32 9.680 9.700 393,620 -0.49(-4.81%)
Mar 21, 2022 9.930 10.73 9.930 10.19 1,207,458 +0.37(+3.77%)
Mar 18, 2022 9.640 10.00 9.280 9.820 6,841,972 +0.18(+1.87%)
Mar 17, 2022 9.400 10.05 9.300 9.640 3,621,511 +0.25(+2.66%)
Mar 16, 2022 9.100 9.515 9.010 9.390 1,163,631 +0.39(+4.33%)
Mar 15, 2022 9.560 9.640 8.890 9.000 789,655 -0.55(-5.76%)
Mar 14, 2022 10.17 10.29 9.370 9.550 1,215,565 -0.72(-7.01%)
Mar 11, 2022 10.86 10.97 10.23 10.27 605,035 -0.53(-4.91%)
Mar 10, 2022 10.95 11.11 10.76 10.80 345,390 -0.31(-2.79%)
Mar 09, 2022 10.80 11.28 10.69 11.11 809,665 +0.54(+5.11%)
Mar 08, 2022 10.59 10.86 10.48 10.57 357,868 -0.05(-0.47%)
Mar 07, 2022 10.67 10.86 10.49 10.62 257,613 -0.07(-0.65%)
Mar 04, 2022 10.85 11.08 10.50 10.69 417,109 -0.24(-2.20%)
Mar 03, 2022 11.19 11.19 10.74 10.93 541,422 -0.21(-1.89%)
Mar 02, 2022 11.02 11.25 10.87 11.14 651,742 +0.11(+1.00%)
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.