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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 12.29 | 12.44 | 12.21 | 12.31 | 12.31 | 0.65% | 336,453 |
Oct 31, 2024 | 12.36 | 12.49 | 12.23 | 12.23 | 12.23 | -1.69% | 271,385 |
Oct 30, 2024 | 12.52 | 12.68 | 12.44 | 12.44 | 12.44 | -0.56% | 194,566 |
Oct 29, 2024 | 12.35 | 12.55 | 12.34 | 12.51 | 12.51 | 0.72% | 176,074 |
Oct 28, 2024 | 12.52 | 12.57 | 12.41 | 12.42 | 12.42 | 0.24% | 174,683 |
Oct 25, 2024 | 12.51 | 12.57 | 12.38 | 12.39 | 12.39 | -0.16% | 227,567 |
Oct 24, 2024 | 12.48 | 12.52 | 12.35 | 12.41 | 12.41 | 0.24% | 288,061 |
Oct 23, 2024 | 12.50 | 12.51 | 12.32 | 12.38 | 12.38 | -1.28% | 250,129 |
Oct 22, 2024 | 12.68 | 12.75 | 12.52 | 12.54 | 12.54 | -1.03% | 412,339 |
Oct 21, 2024 | 12.71 | 12.71 | 12.51 | 12.67 | 12.67 | -0.39% | 407,295 |
Oct 18, 2024 | 12.52 | 12.79 | 12.44 | 12.72 | 12.72 | 1.92% | 712,206 |
Oct 17, 2024 | 12.60 | 12.60 | 12.40 | 12.48 | 12.48 | -0.64% | 274,202 |
Oct 16, 2024 | 12.61 | 12.61 | 12.46 | 12.56 | 12.56 | 0.24% | 268,020 |
Oct 15, 2024 | 12.63 | 12.68 | 12.52 | 12.53 | 12.53 | -0.56% | 256,586 |
Oct 14, 2024 | 12.67 | 12.68 | 12.51 | 12.60 | 12.60 | - | 455,889 |
Oct 11, 2024 | 12.56 | 12.67 | 12.56 | 12.60 | 12.60 | 0.88% | 260,199 |
Oct 10, 2024 | 12.41 | 12.53 | 12.37 | 12.49 | 12.49 | -0.48% | 324,512 |
Oct 9, 2024 | 12.43 | 12.63 | 12.43 | 12.55 | 12.55 | 1.21% | 286,739 |
Oct 8, 2024 | 12.54 | 12.58 | 12.35 | 12.40 | 12.40 | -0.88% | 505,998 |
Oct 7, 2024 | 12.61 | 12.61 | 12.35 | 12.51 | 12.51 | -0.95% | 602,920 |
Oct 4, 2024 | 12.64 | 12.65 | 12.44 | 12.63 | 12.63 | 1.77% | 267,601 |
Oct 3, 2024 | 12.47 | 12.54 | 12.33 | 12.41 | 12.41 | -1.51% | 292,385 |
Oct 2, 2024 | 12.63 | 12.74 | 12.57 | 12.60 | 12.60 | -0.71% | 216,893 |
Oct 1, 2024 | 13.05 | 13.05 | 12.69 | 12.69 | 12.69 | -2.83% | 424,930 |
Sep 30, 2024 | 12.97 | 13.10 | 12.95 | 13.06 | 13.06 | 0.54% | 361,131 |
Sep 27, 2024 | 13.03 | 13.12 | 12.91 | 12.99 | 12.99 | 0.23% | 213,104 |
Sep 26, 2024 | 12.96 | 13.01 | 12.83 | 12.96 | 12.96 | 0.62% | 230,235 |
Sep 25, 2024 | 12.90 | 12.91 | 12.76 | 12.88 | 12.88 | -0.16% | 277,669 |
Sep 24, 2024 | 12.92 | 12.96 | 12.78 | 12.90 | 12.90 | -0.08% | 232,720 |
Sep 23, 2024 | 12.96 | 12.98 | 12.85 | 12.91 | 12.91 | -0.08% | 273,055 |
Sep 20, 2024 | 13.01 | 13.08 | 12.73 | 12.92 | 12.92 | -0.69% | 1,753,578 |
Sep 19, 2024 | 13.00 | 13.02 | 12.90 | 13.01 | 13.01 | 1.48% | 279,741 |
Sep 18, 2024 | 12.74 | 12.88 | 12.70 | 12.82 | 12.82 | 0.63% | 367,640 |
Sep 17, 2024 | 12.96 | 12.97 | 12.70 | 12.74 | 12.74 | -1.24% | 441,257 |
Sep 16, 2024 | 12.64 | 12.97 | 12.59 | 12.90 | 12.90 | 3.12% | 659,161 |
Sep 13, 2024 | 12.45 | 12.59 | 12.35 | 12.51 | 12.51 | 1.21% | 357,621 |
Sep 12, 2024 | 12.33 | 12.58 | 12.22 | 12.36 | 12.36 | 0.57% | 301,353 |
Sep 11, 2024 | 12.25 | 12.31 | 12.05 | 12.29 | 12.29 | -0.08% | 290,150 |
Sep 10, 2024 | 12.49 | 12.52 | 12.25 | 12.30 | 12.30 | -0.97% | 342,090 |
Sep 9, 2024 | 12.48 | 12.52 | 12.40 | 12.42 | 12.42 | -0.88% | 397,663 |
Sep 6, 2024 | 12.61 | 12.64 | 12.44 | 12.53 | 12.53 | -0.32% | 515,637 |
Sep 5, 2024 | 12.77 | 12.77 | 12.47 | 12.57 | 12.57 | -1.64% | 383,013 |
Sep 4, 2024 | 12.66 | 12.80 | 12.60 | 12.78 | 12.78 | 0.79% | 458,170 |
Sep 3, 2024 | 12.75 | 12.82 | 12.59 | 12.68 | 12.68 | -1.40% | 511,071 |
Aug 30, 2024 | 12.95 | 12.98 | 12.71 | 12.86 | 12.86 | -0.31% | 501,452 |
Aug 29, 2024 | 12.85 | 13.15 | 12.82 | 12.90 | 12.90 | 0.39% | 516,258 |
Aug 28, 2024 | 12.76 | 12.87 | 12.71 | 12.85 | 12.85 | 0.78% | 396,472 |
Aug 27, 2024 | 12.80 | 12.88 | 12.74 | 12.75 | 12.75 | -0.93% | 217,962 |
Aug 26, 2024 | 12.70 | 12.90 | 12.70 | 12.87 | 12.87 | 1.34% | 562,619 |
Aug 23, 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 12.70 | 1.28% | 391,420 |
Aug 22, 2024 | 12.80 | 12.87 | 12.53 | 12.54 | 12.54 | -1.88% | 314,454 |
Aug 21, 2024 | 12.65 | 12.80 | 12.58 | 12.78 | 12.78 | 0.95% | 495,644 |
Aug 20, 2024 | 12.77 | 12.77 | 12.64 | 12.66 | 12.66 | -0.94% | 287,704 |
Aug 19, 2024 | 12.65 | 12.90 | 12.65 | 12.78 | 12.78 | -0.08% | 446,057 |
Aug 16, 2024 | 12.74 | 12.82 | 12.70 | 12.79 | 12.79 | 0.39% | 470,390 |
Aug 15, 2024 | 12.86 | 13.01 | 12.69 | 12.74 | 12.74 | -0.47% | 464,291 |
Aug 14, 2024 | 12.80 | 12.87 | 12.68 | 12.80 | 12.80 | -0.39% | 396,954 |
Aug 13, 2024 | 12.75 | 13.04 | 12.73 | 12.85 | 12.85 | 0.78% | 998,083 |
Aug 12, 2024 | 13.00 | 13.01 | 12.70 | 12.75 | 12.75 | -2.30% | 940,556 |
Aug 9, 2024 | 13.51 | 13.57 | 12.88 | 13.05 | 13.05 | -4.26% | 544,072 |
Aug 8, 2024 | 13.31 | 13.64 | 13.14 | 13.63 | 13.63 | 2.95% | 455,253 |
Aug 7, 2024 | 13.28 | 13.50 | 13.23 | 13.24 | 13.24 | 0.30% | 494,924 |
Aug 6, 2024 | 13.14 | 13.30 | 13.08 | 13.20 | 13.20 | 0.76% | 341,509 |
Aug 5, 2024 | 13.06 | 13.31 | 13.03 | 13.10 | 13.10 | -3.11% | 585,736 |
Aug 2, 2024 | 13.36 | 13.63 | 13.27 | 13.52 | 13.52 | -1.46% | 583,921 |
Aug 1, 2024 | 13.93 | 13.99 | 13.60 | 13.72 | 13.72 | -1.58% | 551,936 |
Jul 31, 2024 | 14.01 | 14.10 | 13.77 | 13.94 | 13.94 | 0.72% | 502,916 |
Jul 30, 2024 | 13.88 | 13.95 | 13.72 | 13.84 | 13.84 | - | 404,497 |
Jul 29, 2024 | 14.13 | 14.15 | 13.81 | 13.84 | 13.84 | -1.35% | 427,807 |
Jul 26, 2024 | 14.05 | 14.12 | 13.92 | 14.03 | 14.03 | 1.01% | 644,796 |
Jul 25, 2024 | 13.79 | 14.03 | 13.73 | 13.89 | 13.89 | 0.94% | 957,480 |
Jul 24, 2024 | 13.99 | 14.06 | 13.73 | 13.76 | 13.76 | -2.13% | 697,113 |
Jul 23, 2024 | 14.18 | 14.24 | 14.04 | 14.06 | 14.06 | -0.71% | 896,669 |
Jul 22, 2024 | 14.22 | 14.30 | 14.14 | 14.16 | 14.16 | 0.07% | 533,388 |
Jul 19, 2024 | 14.40 | 14.42 | 14.09 | 14.15 | 14.15 | -1.74% | 796,337 |
Jul 18, 2024 | 14.52 | 14.57 | 14.26 | 14.40 | 14.40 | -0.83% | 512,688 |
Jul 17, 2024 | 14.63 | 14.71 | 14.48 | 14.52 | 14.52 | -1.36% | 443,462 |
Jul 16, 2024 | 14.62 | 14.76 | 14.57 | 14.72 | 14.72 | 1.59% | 549,118 |
Jul 15, 2024 | 14.75 | 14.82 | 14.46 | 14.49 | 14.49 | -1.43% | 747,612 |
Jul 12, 2024 | 14.98 | 15.00 | 14.62 | 14.70 | 14.70 | -1.21% | 815,745 |
Jul 11, 2024 | 14.92 | 14.93 | 14.72 | 14.88 | 14.88 | 1.09% | 884,041 |
Jul 10, 2024 | 14.52 | 14.72 | 14.44 | 14.72 | 14.72 | 1.66% | 420,233 |
Jul 9, 2024 | 14.68 | 14.72 | 14.44 | 14.48 | 14.48 | -1.63% | 425,218 |
Jul 8, 2024 | 14.76 | 14.84 | 14.66 | 14.72 | 14.72 | 0.07% | 734,243 |
Jul 5, 2024 | 14.81 | 14.87 | 14.67 | 14.71 | 14.71 | -1.01% | 348,330 |
Jul 3, 2024 | 14.88 | 14.93 | 14.80 | 14.86 | 14.86 | 0.20% | 174,174 |
Jul 2, 2024 | 15.07 | 15.13 | 14.79 | 14.83 | 14.83 | -1.53% | 825,075 |
Jul 1, 2024 | 15.24 | 15.40 | 15.03 | 15.06 | 15.06 | -1.12% | 574,911 |
Jun 28, 2024 | 15.36 | 15.44 | 15.09 | 15.23 | 15.23 | -0.26% | 1,160,724 |
Jun 27, 2024 | 14.92 | 15.49 | 14.92 | 15.27 | 15.27 | 2.62% | 805,771 |
Jun 26, 2024 | 14.81 | 14.99 | 14.76 | 14.88 | 14.88 | 0.20% | 543,868 |
Jun 25, 2024 | 14.80 | 15.00 | 14.71 | 14.85 | 14.85 | 0.34% | 821,033 |
Jun 24, 2024 | 14.82 | 15.15 | 14.76 | 14.80 | 14.80 | 0.07% | 1,320,683 |
Jun 21, 2024 | 14.46 | 14.89 | 14.37 | 14.79 | 14.79 | 2.21% | 1,835,878 |
Jun 20, 2024 | 14.19 | 14.48 | 14.13 | 14.47 | 14.47 | 1.76% | 619,451 |
Jun 18, 2024 | 14.32 | 14.38 | 14.14 | 14.22 | 14.22 | -0.91% | 394,736 |
Jun 17, 2024 | 14.03 | 14.38 | 13.98 | 14.35 | 14.35 | 1.92% | 513,967 |
Jun 14, 2024 | 14.17 | 14.28 | 14.06 | 14.08 | 14.08 | -1.19% | 576,947 |
Jun 13, 2024 | 14.43 | 14.48 | 14.24 | 14.25 | 14.25 | -1.52% | 617,001 |
Jun 12, 2024 | 14.57 | 14.67 | 14.45 | 14.47 | 14.47 | 0.84% | 651,770 |