Home

N-able, Inc. Common Stock (NABL)

8.0000
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For N-able, Inc. Common Stock (NABL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.998.047.968.00275,5488.00
10/22/20258.018.037.928.00474,8718.00
10/21/20257.948.067.908.04476,8118.04
10/20/20257.677.957.677.94521,6027.94
10/17/20257.577.747.577.60615,0847.60
10/16/20257.677.787.577.65604,6187.65
10/15/20257.687.757.627.69780,0257.69
10/14/20257.557.707.507.61770,2987.61
10/13/20257.607.727.547.69636,7177.69
10/10/20257.807.817.467.50777,0447.50
10/09/20257.697.807.617.78532,3327.78
10/08/20257.627.727.587.69715,3457.69
10/07/20257.957.957.417.55965,2117.55
10/06/20257.928.027.817.931,072,3257.93
10/03/20257.948.037.887.89923,9117.89
10/02/20257.837.947.797.92809,4577.92
10/01/20257.727.927.717.82855,9437.82
9/30/20258.128.127.707.80664,7827.80
9/29/20258.128.138.058.09637,2688.09
9/26/20258.068.138.048.09627,2378.09
9/25/20258.078.167.988.08471,2638.08
9/24/20258.158.218.088.16501,7058.16
9/23/20258.408.408.138.14563,3088.14
9/22/20258.158.368.148.36577,3988.36
9/19/20258.458.458.208.201,426,6688.20
9/18/20258.298.448.248.43782,0198.43
9/17/20258.208.388.078.13677,8668.13
9/16/20258.198.258.078.19570,6948.19
9/15/20258.288.328.218.22861,8928.22
9/12/20258.408.418.228.23471,2108.23
9/11/20258.308.458.198.45802,5398.45
9/10/20258.318.368.108.20904,2398.20
9/09/20258.348.668.298.361,172,0958.36
9/08/20257.978.387.968.321,241,5878.32
9/05/20257.928.067.867.90811,8637.90
9/04/20257.787.857.637.84614,0797.84
9/03/20257.957.977.647.81661,5437.81
9/02/20257.938.067.887.99878,8797.99
8/29/20258.068.127.968.06785,3328.06
8/28/20258.008.087.958.04525,8568.04
8/27/20257.817.987.787.98524,7717.98
8/26/20257.857.887.717.80745,5417.80
8/25/20257.967.997.807.84600,0747.84
8/22/20257.688.007.657.98781,6607.98
8/21/20257.467.657.397.64600,4007.64
8/20/20257.697.757.537.53611,5897.53
8/19/20257.927.937.677.79739,4467.79
8/18/20257.707.887.677.88730,3217.88
8/15/20257.707.757.557.67788,2217.67
8/14/20257.667.677.527.64857,6007.64
8/13/20257.567.837.467.74724,8717.74
8/12/20257.287.507.197.45895,9277.45
8/11/20257.417.717.237.261,210,5337.26
8/08/20258.278.277.477.481,019,3877.48
8/07/20258.819.048.028.201,669,4288.20
8/06/20257.978.087.928.01986,4718.01
8/05/20258.008.057.957.98955,0177.98
8/04/20257.838.007.758.001,887,7768.00
8/01/20257.988.027.717.751,162,5917.75
7/31/20258.188.197.968.081,060,5978.08
7/30/20258.378.398.128.15649,2098.15
7/29/20258.418.468.228.32616,5298.32
7/28/20258.228.388.208.33553,4298.33
7/25/20258.138.298.128.21529,7548.21
7/24/20258.048.138.048.12436,2908.12