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

N-able, Inc. Common Stock (NY: NABL )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 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 04, 2025 9.740 9.835 9.700 9.790 456,693 +0.04(+0.41%)
Feb 03, 2025 9.580 9.800 9.530 9.750 667,160 +0.06(+0.62%)
Jan 31, 2025 9.860 9.940 9.680 9.690 692,002 -0.16(-1.62%)
Jan 30, 2025 9.740 9.910 9.740 9.850 713,881 +0.09(+0.92%)
Jan 29, 2025 9.680 9.855 9.560 9.760 698,353 +0.05(+0.51%)
Jan 28, 2025 9.640 9.930 9.610 9.710 1,626,924 +0.11(+1.15%)
Jan 27, 2025 9.630 9.920 9.560 9.600 1,084,356 -0.05(-0.52%)
Jan 24, 2025 9.600 9.720 9.590 9.650 360,136 +0.02(+0.21%)
Jan 23, 2025 9.510 9.640 9.460 9.630 449,560 +0.09(+0.94%)
Jan 22, 2025 9.420 9.580 9.410 9.540 500,144 +0.10(+1.06%)
Jan 21, 2025 9.290 9.455 9.290 9.440 576,851 +0.20(+2.16%)
Jan 17, 2025 9.360 9.380 9.225 9.240 1,866,134 -0.02(-0.22%)
Jan 16, 2025 9.120 9.330 9.110 9.260 553,203 +0.15(+1.65%)
Jan 15, 2025 9.220 9.275 9.100 9.110 611,273 +0.03(+0.33%)
Jan 14, 2025 9.110 9.165 9.000 9.080 567,714 -0.01(-0.11%)
Jan 13, 2025 9.020 9.170 8.915 9.090 1,404,498 -0.01(-0.11%)
Jan 10, 2025 9.300 9.325 9.075 9.100 498,925 -0.32(-3.40%)
Jan 08, 2025 9.380 9.500 9.310 9.420 506,424 -0.03(-0.32%)
Jan 07, 2025 9.620 9.720 9.440 9.450 566,035 -0.14(-1.46%)
Jan 06, 2025 9.330 9.625 9.300 9.590 1,503,672 +0.28(+3.01%)
Jan 03, 2025 9.320 9.370 9.200 9.310 864,343 +0.06(+0.65%)
Jan 02, 2025 9.400 9.420 9.180 9.250 418,326 -0.09(-0.96%)
Dec 31, 2024 9.340 0 -0.02(-0.21%)
Dec 30, 2024 9.420 9.420 9.110 9.360 779,411 -0.03(-0.32%)
Dec 27, 2024 9.550 9.565 9.325 9.390 815,150 -0.21(-2.19%)
Dec 26, 2024 9.560 9.640 9.500 9.600 299,358 -0.05(-0.52%)
Dec 24, 2024 9.570 9.650 9.500 9.650 235,746 +0.10(+1.05%)
Dec 23, 2024 9.630 9.650 9.470 9.550 640,618 -0.11(-1.14%)
Dec 20, 2024 9.650 9.870 9.613 9.660 1,736,755 -0.11(-1.08%)
Dec 19, 2024 9.770 9.895 9.715 9.765 304,489 +0.01(+0.05%)
Dec 18, 2024 10.12 10.12 9.740 9.760 449,019 -0.26(-2.59%)
Dec 17, 2024 10.11 10.20 10.02 10.02 422,515 -0.12(-1.18%)
Dec 16, 2024 10.09 10.26 10.04 10.14 417,710 +0.03(+0.30%)
Dec 13, 2024 10.30 10.30 10.07 10.11 505,100 -0.26(-2.51%)
Dec 12, 2024 10.31 10.41 10.29 10.37 492,948 +0.01(+0.10%)
Dec 11, 2024 10.35 10.46 10.29 10.36 287,503 -0.01(-0.10%)
Dec 10, 2024 10.28 10.49 10.27 10.37 812,241 +0.02(+0.19%)
Dec 09, 2024 10.38 10.38 10.21 10.35 969,336 +0.04(+0.39%)
Dec 06, 2024 10.17 10.34 10.13 10.31 592,038 +0.09(+0.88%)
Dec 05, 2024 10.35 10.35 10.17 10.22 420,149 -0.11(-1.06%)
Dec 04, 2024 10.24 10.49 10.23 10.33 608,728 +0.15(+1.47%)
Dec 03, 2024 10.49 10.50 10.16 10.18 372,534 -0.39(-3.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.