NYSE - Nasdaq Real Time Price USD

N-able, Inc. (NABL)

Compare
7.05
-0.39
(-5.30%)
As of 2:20:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.187.206.977.057.05396,416
Apr 2, 20257.147.567.057.457.454,505,900
Apr 1, 20257.107.247.027.197.19585,300
Mar 31, 20257.147.227.047.097.091,077,600
Mar 28, 20257.357.387.207.267.26647,600
Mar 27, 20257.177.367.097.357.35949,300
Mar 26, 20257.327.357.147.177.17596,000
Mar 25, 20257.497.577.297.297.29612,700
Mar 24, 20257.627.627.497.537.53573,500
Mar 21, 20257.557.577.407.497.492,129,800
Mar 20, 20257.727.847.577.627.62642,000
Mar 19, 20257.757.977.747.787.781,057,600
Mar 18, 20257.707.877.617.797.79955,200
Mar 17, 20257.637.857.637.687.681,326,100
Mar 14, 20257.837.957.227.637.631,873,800
Mar 13, 20257.537.977.507.847.842,094,400
Mar 12, 20257.137.166.997.157.151,418,600
Mar 11, 20256.907.256.847.127.121,154,200
Mar 10, 20257.307.436.916.926.921,089,200
Mar 7, 20257.407.427.247.357.351,231,100
Mar 6, 20257.297.497.097.467.461,928,200
Mar 5, 20257.117.527.047.407.401,629,500
Mar 4, 20257.177.426.757.227.222,307,800
Mar 3, 20258.458.487.077.207.204,264,900
Feb 28, 202510.0710.099.8910.0310.03799,900
Feb 27, 202510.1610.2710.0410.0910.09939,400
Feb 26, 202510.1810.2810.1610.2410.24601,800
Feb 25, 202510.3010.3010.0510.1610.16676,200
Feb 24, 202510.3710.4110.0410.2510.25758,800
Feb 21, 20259.9910.369.9810.3010.30953,000
Feb 20, 20259.9710.019.819.859.85582,700
Feb 19, 20259.8710.049.819.989.98926,300
Feb 18, 20259.889.989.869.969.96859,200
Feb 14, 202510.2110.269.939.939.93580,600
Feb 13, 202510.0910.229.9710.1610.16413,900
Feb 12, 20259.9310.079.9110.0310.03760,300
Feb 11, 20259.9410.049.8710.0110.01553,700
Feb 10, 20259.8010.009.789.999.99693,200
Feb 7, 20259.699.819.699.739.73501,200
Feb 6, 20259.869.909.699.769.76491,500
Feb 5, 20259.829.949.819.879.871,012,100
Feb 4, 20259.749.849.709.799.79456,700
Feb 3, 20259.589.809.539.759.75667,200
Jan 31, 20259.869.949.689.699.69692,000
Jan 30, 20259.749.919.749.859.85713,900
Jan 29, 20259.689.859.569.769.76698,400
Jan 28, 20259.649.939.619.719.711,626,900
Jan 27, 20259.639.929.569.609.601,084,400
Jan 24, 20259.609.729.599.659.65360,100
Jan 23, 20259.519.649.469.639.63449,600
Jan 22, 20259.429.589.419.549.54500,100
Jan 21, 20259.299.459.299.449.44576,900
Jan 17, 20259.369.389.239.249.241,866,100
Jan 16, 20259.129.339.119.269.26553,200
Jan 15, 20259.229.279.109.119.11611,300
Jan 14, 20259.119.169.009.089.08567,700
Jan 13, 20259.029.178.919.099.091,404,500
Jan 10, 20259.309.329.079.109.10498,900
Jan 8, 20259.389.509.319.429.42506,400
Jan 7, 20259.629.729.449.459.45566,000
Jan 6, 20259.339.639.309.599.591,503,700
Jan 3, 20259.329.379.209.319.31864,200
Jan 2, 20259.409.429.189.259.25418,300
Dec 31, 20249.399.429.309.349.34568,300
Dec 30, 20249.429.429.119.369.36779,400
Dec 27, 20249.559.569.329.399.39815,100
Dec 26, 20249.569.649.509.609.60299,400
Dec 24, 20249.579.659.509.659.65235,700
Dec 23, 20249.639.659.479.559.55640,600
Dec 20, 20249.659.879.619.669.661,736,800
Dec 19, 20249.779.909.729.789.78427,900
Dec 18, 202410.1210.129.749.769.76449,000
Dec 17, 202410.1110.2010.0210.0210.02422,500
Dec 16, 202410.0910.2610.0510.1410.14417,700
Dec 13, 202410.3010.3010.0710.1110.11505,100
Dec 12, 202410.3110.4110.2910.3710.37492,900
Dec 11, 202410.3510.4610.2910.3610.36287,500
Dec 10, 202410.2810.4910.2710.3710.37812,200
Dec 9, 202410.3810.3810.2110.3510.35969,300
Dec 6, 202410.1710.3410.1310.3110.31592,000
Dec 5, 202410.3510.3510.1710.2210.22420,100
Dec 4, 202410.2410.4910.2310.3310.33608,700
Dec 3, 202410.4910.5010.1610.1810.18372,500
Dec 2, 202410.5110.6010.4210.5710.57617,500
Nov 29, 202410.3210.4910.3210.4410.44294,300
Nov 27, 202410.2410.3610.1710.2810.28492,100
Nov 26, 202410.2710.3810.2010.2510.25436,600
Nov 25, 202410.3310.4610.2510.3110.31573,300
Nov 22, 202410.3010.4710.2410.3710.37421,000
Nov 21, 202410.5610.5610.1710.2810.28447,700
Nov 20, 202410.1010.179.9810.1610.16631,900
Nov 19, 202410.1110.1910.0310.1210.12377,900
Nov 18, 202410.5010.5210.2010.2210.22493,700
Nov 15, 202410.8210.8210.5210.5410.54523,400
Nov 14, 202411.0011.0110.7710.8010.80475,200
Nov 13, 202411.0711.2610.9811.0211.02553,000
Nov 12, 202411.1311.1811.0011.0111.01724,700
Nov 11, 202411.3111.4011.1211.1511.15774,100
Nov 8, 202411.7511.8011.1611.2311.23921,100
Nov 7, 202412.5112.6411.8111.9611.96602,500
Nov 6, 202412.8013.0412.6912.7212.72929,700
Nov 5, 202412.3012.5312.3012.4712.47399,300
Nov 4, 202412.2312.4512.2112.3712.37273,500
Nov 1, 202412.2912.4412.2112.3112.31336,400
Oct 31, 202412.3612.4912.2312.2312.23271,400
Oct 30, 202412.5212.6812.4412.4412.44194,600
Oct 29, 202412.3512.5512.3412.5112.51176,100
Oct 28, 202412.5212.5712.4112.4212.42174,700
Oct 25, 202412.5112.5612.3812.3912.39227,600
Oct 24, 202412.4812.5212.3512.4112.41288,100
Oct 23, 202412.5012.5112.3212.3812.38250,100
Oct 22, 202412.6812.7412.5212.5412.54412,300
Oct 21, 202412.7112.7112.5112.6712.67407,300
Oct 18, 202412.5212.7912.4412.7212.72712,200
Oct 17, 202412.6012.6012.4012.4812.48274,200
Oct 16, 202412.6112.6112.4612.5612.56268,000
Oct 15, 202412.6312.6812.5212.5312.53256,600
Oct 14, 202412.6712.6812.5112.6012.60455,900
Oct 11, 202412.5612.6612.5612.6012.60260,200
Oct 10, 202412.4112.5312.3612.4912.49324,500
Oct 9, 202412.4312.6312.4312.5512.55286,700
Oct 8, 202412.5412.5812.3512.4012.40506,000
Oct 7, 202412.6112.6112.3512.5112.51602,900
Oct 4, 202412.6412.6512.4412.6312.63267,600
Oct 3, 202412.4712.5312.3312.4112.41292,400
Oct 2, 202412.6312.7312.5612.6012.60216,900
Oct 1, 202413.0513.0512.6912.6912.69424,900
Sep 30, 202412.9713.1012.9413.0613.06361,100
Sep 27, 202413.0313.1212.9112.9912.99213,100
Sep 26, 202412.9613.0112.8212.9612.96230,200
Sep 25, 202412.9012.9012.7612.8812.88277,700
Sep 24, 202412.9212.9612.7812.9012.90232,700
Sep 23, 202412.9612.9812.8512.9112.91273,100
Sep 20, 202413.0113.0812.7312.9212.921,753,600
Sep 19, 202413.0013.0212.9013.0113.01279,700
Sep 18, 202412.7412.8812.7012.8212.82367,600
Sep 17, 202412.9612.9712.7012.7412.74441,300
Sep 16, 202412.6412.9712.5912.9012.90659,200
Sep 13, 202412.4512.5912.3512.5112.51357,600
Sep 12, 202412.3312.5812.2212.3612.36301,400
Sep 11, 202412.2512.3112.0512.2912.29290,200
Sep 10, 202412.4912.5212.2512.3012.30342,100
Sep 9, 202412.4812.5212.4012.4212.42397,700
Sep 6, 202412.6112.6412.4412.5312.53515,600
Sep 5, 202412.7712.7712.4712.5712.57383,000
Sep 4, 202412.6612.8012.6012.7812.78458,400
Sep 3, 202412.7512.8212.5912.6812.68511,100
Aug 30, 202412.9512.9812.7112.8612.86501,500
Aug 29, 202412.8513.1512.8112.9012.90516,300
Aug 28, 202412.7612.8712.7112.8512.85396,500
Aug 27, 202412.8012.8812.7412.7512.75218,000
Aug 26, 202412.7012.9012.7012.8712.87562,600
Aug 23, 202412.6412.7312.5712.7012.70391,400
Aug 22, 202412.8012.8712.5312.5412.54314,500
Aug 21, 202412.6512.8012.5812.7812.78495,600
Aug 20, 202412.7712.7712.6412.6612.66287,700
Aug 19, 202412.6512.9012.6512.7812.78446,100
Aug 16, 202412.7412.8112.7012.7912.79470,400
Aug 15, 202412.8613.0112.6912.7412.74464,300
Aug 14, 202412.8012.8712.6812.8012.80397,000
Aug 13, 202412.7513.0412.7312.8512.85998,100
Aug 12, 202413.0013.0112.7012.7512.75940,600
Aug 9, 202413.5113.5712.8813.0513.05544,100
Aug 8, 202413.3113.6413.1413.6313.63455,300
Aug 7, 202413.2813.5013.2313.2413.24494,900
Aug 6, 202413.1413.3013.0813.2013.20341,500
Aug 5, 202413.0613.3113.0313.1013.10585,700
Aug 2, 202413.3613.6313.2713.5213.52583,900
Aug 1, 202413.9313.9813.6013.7213.72551,900
Jul 31, 202414.0114.1013.7713.9413.94502,900
Jul 30, 202413.8813.9513.7213.8413.84404,500
Jul 29, 202414.1314.1513.8113.8413.84427,800
Jul 26, 202414.0514.1213.9114.0314.03644,600
Jul 25, 202413.7914.0313.7313.8913.89957,500
Jul 24, 202413.9914.0613.7313.7613.76697,100
Jul 23, 202414.1814.2414.0314.0614.06896,700
Jul 22, 202414.2214.3014.1414.1614.16533,400
Jul 19, 202414.4014.4214.0914.1514.15796,300
Jul 18, 202414.5214.5714.2614.4014.40512,700
Jul 17, 202414.6314.7114.4814.5214.52443,500
Jul 16, 202414.6214.7614.5714.7214.72549,100
Jul 15, 202414.7514.8214.4614.4914.49747,600
Jul 12, 202414.9815.0014.6114.7014.70815,700
Jul 11, 202414.9214.9314.7214.8814.88884,000
Jul 10, 202414.5214.7214.4414.7214.72420,200
Jul 9, 202414.6814.7214.4414.4814.48425,200
Jul 8, 202414.7614.8414.6514.7214.72734,200
Jul 5, 202414.8114.8714.6614.7114.71348,300
Jul 3, 202414.8814.9314.8014.8614.86174,200
Jul 2, 202415.0715.1314.7814.8314.83825,100
Jul 1, 202415.2415.4015.0315.0615.06574,900
Jun 28, 202415.3615.4415.0915.2315.231,160,700
Jun 27, 202414.9215.4814.9215.2715.27805,800
Jun 26, 202414.8114.9914.7614.8814.88543,900
Jun 25, 202414.8015.0014.7114.8514.85821,000
Jun 24, 202414.8215.1514.7614.8014.801,320,700
Jun 21, 202414.4614.8914.3714.7914.791,835,900
Jun 20, 202414.1914.4814.1314.4714.47619,400
Jun 18, 202414.3214.3814.1414.2214.22394,700
Jun 17, 202414.0314.3813.9814.3514.35514,000
Jun 14, 202414.1714.2814.0614.0814.08576,900
Jun 13, 202414.4314.4814.2414.2514.25617,000
Jun 12, 202414.5714.6714.4514.4714.47651,800
Jun 11, 202414.1214.3814.0914.3514.35427,300
Jun 10, 202414.1114.3314.0814.2014.20650,500
Jun 7, 202413.9914.2513.9214.1714.17524,700
Jun 6, 202414.0414.1813.9514.0814.08361,800
Jun 5, 202413.5614.1413.5614.0214.02682,200
Jun 4, 202413.2913.5513.2213.5013.50536,800
Jun 3, 202413.5013.6613.3213.3413.341,060,100
May 31, 202413.5013.6113.0913.3513.351,607,300
May 30, 202413.7613.7613.3213.4613.461,023,800
May 29, 202412.4914.0012.4913.8313.832,472,600
May 28, 202412.4612.6612.4512.6212.62708,500
May 24, 202412.5212.5812.4712.4912.49441,500
May 23, 202412.6312.6512.4512.5212.52310,100
May 22, 202412.5212.6812.5012.6512.65422,900
May 21, 202412.5112.6512.4612.5312.53375,600
May 20, 202412.7412.7812.5212.5712.57321,000
May 17, 202412.7412.8512.7212.7812.78689,200
May 16, 202412.8112.9412.7812.8612.86366,700
May 15, 202412.7712.8912.7612.8212.82440,200
May 14, 202412.5712.6912.5712.6712.67436,600
May 13, 202412.7112.7312.4812.5012.50551,900
May 10, 202412.9412.9512.4712.6412.64850,500
May 9, 202412.6413.3112.6412.9312.93780,100
May 8, 202412.6312.7112.6012.6712.67455,400
May 7, 202412.7212.8212.6312.7112.71471,300
May 6, 202412.6312.7212.5712.7112.71414,500
May 3, 202412.6012.6212.4412.5712.57348,200
May 2, 202412.3912.4812.3212.4612.46282,200
May 1, 202412.2812.4412.2512.3112.31474,200
Apr 30, 202412.3412.3412.2112.2612.26504,100
Apr 29, 202412.4512.5012.3612.3912.39373,200
Apr 26, 202412.3012.4912.2812.4012.40402,200
Apr 25, 202412.1612.2212.0812.2212.22614,400
Apr 24, 202412.1912.3412.1812.3312.33562,600
Apr 23, 202412.2212.3312.1812.2512.25635,100
Apr 22, 202412.2912.2912.1412.1612.16625,400
Apr 19, 202412.1912.2212.1312.1912.19646,400
Apr 18, 202412.1712.2912.0712.1912.19853,300
Apr 17, 202412.3012.3112.1412.1412.14397,000
Apr 16, 202412.2712.3112.1612.2212.22407,600
Apr 15, 202412.6112.6212.1912.2812.28798,400
Apr 12, 202412.6512.6612.5212.5612.56487,600
Apr 11, 202412.5312.7612.4812.7512.75594,700
Apr 10, 202412.6712.7112.4712.5112.51380,000
Apr 9, 202412.8612.9412.8012.8612.86327,600
Apr 8, 202412.8812.8912.8212.8212.82259,700
Apr 5, 202412.7512.8612.6912.8212.82502,600
Apr 4, 202412.9713.0312.7612.7912.79427,700
Apr 3, 202412.8512.8712.7512.8512.85422,600

Related Tickers

TTGT TechTarget, Inc.
9.97
-20.20%
 
DMRC Digimarc Corporation
12.43
-5.44%
 
VYX NCR Voyix Corporation
8.97
-9.49%
 
5B9.F Broadridge Financial Solutions, Inc.
218.00
-3.54%
 
FDRVF FD Technologies plc
24.35
0.00%
 
EMCO.TA E & M Computing Ltd.
946.30
-4.10%
 
300674.SZ Yusys Technologies Co., Ltd.
23.72
-1.62%
 
GFT.MU GFT Technologies SE
21.55
-4.65%
 
ESYL Easylink Solutions Corp.
0.0084
0.00%
 
LDOS.MX Leidos Holdings, Inc.
2,760.00
0.00%