N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
12.31
+0.08 (0.65%)
Nov 1, 2024, 4:00 PM EDT - Market closed

N-able Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202412.2912.4412.2112.3112.310.65%336,453
Oct 31, 202412.3612.4912.2312.2312.23-1.69%271,385
Oct 30, 202412.5212.6812.4412.4412.44-0.56%194,566
Oct 29, 202412.3512.5512.3412.5112.510.72%176,074
Oct 28, 202412.5212.5712.4112.4212.420.24%174,683
Oct 25, 202412.5112.5712.3812.3912.39-0.16%227,567
Oct 24, 202412.4812.5212.3512.4112.410.24%288,061
Oct 23, 202412.5012.5112.3212.3812.38-1.28%250,129
Oct 22, 202412.6812.7512.5212.5412.54-1.03%412,339
Oct 21, 202412.7112.7112.5112.6712.67-0.39%407,295
Oct 18, 202412.5212.7912.4412.7212.721.92%712,206
Oct 17, 202412.6012.6012.4012.4812.48-0.64%274,202
Oct 16, 202412.6112.6112.4612.5612.560.24%268,020
Oct 15, 202412.6312.6812.5212.5312.53-0.56%256,586
Oct 14, 202412.6712.6812.5112.6012.60-455,889
Oct 11, 202412.5612.6712.5612.6012.600.88%260,199
Oct 10, 202412.4112.5312.3712.4912.49-0.48%324,512
Oct 9, 202412.4312.6312.4312.5512.551.21%286,739
Oct 8, 202412.5412.5812.3512.4012.40-0.88%505,998
Oct 7, 202412.6112.6112.3512.5112.51-0.95%602,920
Oct 4, 202412.6412.6512.4412.6312.631.77%267,601
Oct 3, 202412.4712.5412.3312.4112.41-1.51%292,385
Oct 2, 202412.6312.7412.5712.6012.60-0.71%216,893
Oct 1, 202413.0513.0512.6912.6912.69-2.83%424,930
Sep 30, 202412.9713.1012.9513.0613.060.54%361,131
Sep 27, 202413.0313.1212.9112.9912.990.23%213,104
Sep 26, 202412.9613.0112.8312.9612.960.62%230,235
Sep 25, 202412.9012.9112.7612.8812.88-0.16%277,669
Sep 24, 202412.9212.9612.7812.9012.90-0.08%232,720
Sep 23, 202412.9612.9812.8512.9112.91-0.08%273,055
Sep 20, 202413.0113.0812.7312.9212.92-0.69%1,753,578
Sep 19, 202413.0013.0212.9013.0113.011.48%279,741
Sep 18, 202412.7412.8812.7012.8212.820.63%367,640
Sep 17, 202412.9612.9712.7012.7412.74-1.24%441,257
Sep 16, 202412.6412.9712.5912.9012.903.12%659,161
Sep 13, 202412.4512.5912.3512.5112.511.21%357,621
Sep 12, 202412.3312.5812.2212.3612.360.57%301,353
Sep 11, 202412.2512.3112.0512.2912.29-0.08%290,150
Sep 10, 202412.4912.5212.2512.3012.30-0.97%342,090
Sep 9, 202412.4812.5212.4012.4212.42-0.88%397,663
Sep 6, 202412.6112.6412.4412.5312.53-0.32%515,637
Sep 5, 202412.7712.7712.4712.5712.57-1.64%383,013
Sep 4, 202412.6612.8012.6012.7812.780.79%458,170
Sep 3, 202412.7512.8212.5912.6812.68-1.40%511,071
Aug 30, 202412.9512.9812.7112.8612.86-0.31%501,452
Aug 29, 202412.8513.1512.8212.9012.900.39%516,258
Aug 28, 202412.7612.8712.7112.8512.850.78%396,472
Aug 27, 202412.8012.8812.7412.7512.75-0.93%217,962
Aug 26, 202412.7012.9012.7012.8712.871.34%562,619
Aug 23, 202412.6412.7312.5712.7012.701.28%391,420
Aug 22, 202412.8012.8712.5312.5412.54-1.88%314,454
Aug 21, 202412.6512.8012.5812.7812.780.95%495,644
Aug 20, 202412.7712.7712.6412.6612.66-0.94%287,704
Aug 19, 202412.6512.9012.6512.7812.78-0.08%446,057
Aug 16, 202412.7412.8212.7012.7912.790.39%470,390
Aug 15, 202412.8613.0112.6912.7412.74-0.47%464,291
Aug 14, 202412.8012.8712.6812.8012.80-0.39%396,954
Aug 13, 202412.7513.0412.7312.8512.850.78%998,083
Aug 12, 202413.0013.0112.7012.7512.75-2.30%940,556
Aug 9, 202413.5113.5712.8813.0513.05-4.26%544,072
Aug 8, 202413.3113.6413.1413.6313.632.95%455,253
Aug 7, 202413.2813.5013.2313.2413.240.30%494,924
Aug 6, 202413.1413.3013.0813.2013.200.76%341,509
Aug 5, 202413.0613.3113.0313.1013.10-3.11%585,736
Aug 2, 202413.3613.6313.2713.5213.52-1.46%583,921
Aug 1, 202413.9313.9913.6013.7213.72-1.58%551,936
Jul 31, 202414.0114.1013.7713.9413.940.72%502,916
Jul 30, 202413.8813.9513.7213.8413.84-404,497
Jul 29, 202414.1314.1513.8113.8413.84-1.35%427,807
Jul 26, 202414.0514.1213.9214.0314.031.01%644,796
Jul 25, 202413.7914.0313.7313.8913.890.94%957,480
Jul 24, 202413.9914.0613.7313.7613.76-2.13%697,113
Jul 23, 202414.1814.2414.0414.0614.06-0.71%896,669
Jul 22, 202414.2214.3014.1414.1614.160.07%533,388
Jul 19, 202414.4014.4214.0914.1514.15-1.74%796,337
Jul 18, 202414.5214.5714.2614.4014.40-0.83%512,688
Jul 17, 202414.6314.7114.4814.5214.52-1.36%443,462
Jul 16, 202414.6214.7614.5714.7214.721.59%549,118
Jul 15, 202414.7514.8214.4614.4914.49-1.43%747,612
Jul 12, 202414.9815.0014.6214.7014.70-1.21%815,745
Jul 11, 202414.9214.9314.7214.8814.881.09%884,041
Jul 10, 202414.5214.7214.4414.7214.721.66%420,233
Jul 9, 202414.6814.7214.4414.4814.48-1.63%425,218
Jul 8, 202414.7614.8414.6614.7214.720.07%734,243
Jul 5, 202414.8114.8714.6714.7114.71-1.01%348,330
Jul 3, 202414.8814.9314.8014.8614.860.20%174,174
Jul 2, 202415.0715.1314.7914.8314.83-1.53%825,075
Jul 1, 202415.2415.4015.0315.0615.06-1.12%574,911
Jun 28, 202415.3615.4415.0915.2315.23-0.26%1,160,724
Jun 27, 202414.9215.4914.9215.2715.272.62%805,771
Jun 26, 202414.8114.9914.7614.8814.880.20%543,868
Jun 25, 202414.8015.0014.7114.8514.850.34%821,033
Jun 24, 202414.8215.1514.7614.8014.800.07%1,320,683
Jun 21, 202414.4614.8914.3714.7914.792.21%1,835,878
Jun 20, 202414.1914.4814.1314.4714.471.76%619,451
Jun 18, 202414.3214.3814.1414.2214.22-0.91%394,736
Jun 17, 202414.0314.3813.9814.3514.351.92%513,967
Jun 14, 202414.1714.2814.0614.0814.08-1.19%576,947
Jun 13, 202414.4314.4814.2414.2514.25-1.52%617,001
Jun 12, 202414.5714.6714.4514.4714.470.84%651,770