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 )

6.920 -0.430 (-5.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 10, 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 (%)
Mar 10, 2025 7.300 7.430 6.910 6.920 1,089,158 -0.43(-5.85%)
Mar 07, 2025 7.400 7.420 7.240 7.350 1,231,176 -0.11(-1.47%)
Mar 06, 2025 7.290 7.485 7.090 7.460 1,928,173 +0.06(+0.81%)
Mar 05, 2025 7.110 7.520 7.040 7.400 1,629,569 +0.18(+2.49%)
Mar 04, 2025 7.170 7.420 6.752 7.220 2,307,841 +0.02(+0.28%)
Mar 03, 2025 8.450 8.480 7.070 7.200 4,264,309 -2.83(-28.22%)
Feb 28, 2025 10.07 10.09 9.890 10.03 799,879 -0.06(-0.59%)
Feb 27, 2025 10.16 10.27 10.04 10.09 939,376 -0.15(-1.46%)
Feb 26, 2025 10.18 10.28 10.16 10.24 601,812 +0.08(+0.79%)
Feb 25, 2025 10.30 10.30 10.05 10.16 676,220 -0.09(-0.88%)
Feb 24, 2025 10.37 10.41 10.04 10.25 758,803 -0.05(-0.49%)
Feb 21, 2025 9.990 10.36 9.980 10.30 953,072 +0.45(+4.57%)
Feb 20, 2025 9.970 10.01 9.810 9.850 582,735 -0.13(-1.30%)
Feb 19, 2025 9.870 10.04 9.815 9.980 926,337 +0.02(+0.20%)
Feb 18, 2025 9.880 9.975 9.860 9.960 859,247 +0.03(+0.30%)
Feb 14, 2025 10.21 10.26 9.930 9.930 580,588 -0.23(-2.26%)
Feb 13, 2025 10.09 10.21 9.970 10.16 413,879 +0.13(+1.30%)
Feb 12, 2025 9.930 10.07 9.910 10.03 760,294 +0.02(+0.20%)
Feb 11, 2025 9.940 10.04 9.870 10.01 553,686 +0.02(+0.20%)
Feb 10, 2025 9.800 10.00 9.780 9.990 693,169 +0.26(+2.67%)
Feb 07, 2025 9.690 9.815 9.690 9.730 501,248 -0.03(-0.31%)
Feb 06, 2025 9.860 9.895 9.695 9.760 491,454 -0.11(-1.11%)
Feb 05, 2025 9.820 9.940 9.815 9.870 1,012,052 +0.08(+0.82%)
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%)
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.