Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

N-able, Inc. (NABL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.23-0.26 (-2.74%)
At close: 04:00PM EDT
9.23 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20229.489.729.199.239.23441,800
Sep 29, 20229.219.599.099.499.49324,200
Sep 28, 20229.299.479.219.349.34447,600
Sep 27, 20229.089.239.009.179.17216,700
Sep 26, 20229.079.228.918.978.97264,300
Sep 23, 20229.109.118.909.019.01171,300
Sep 22, 20229.449.449.029.209.20264,600
Sep 21, 20229.649.709.399.399.39266,100
Sep 20, 20229.819.919.479.529.52237,900
Sep 19, 202210.0010.119.639.979.97146,300
Sep 16, 20229.9610.339.9610.1710.17791,400
Sep 15, 202210.1610.3510.0010.0810.08157,800
Sep 14, 202210.3110.3210.0710.3210.32175,300
Sep 13, 202210.3310.6610.1910.2410.24331,900
Sep 12, 202210.3610.9210.3510.8110.81234,300
Sep 09, 20229.9910.139.9910.1010.10115,800
Sep 08, 20229.579.919.569.909.90152,400
Sep 07, 20229.629.679.399.629.62240,500
Sep 06, 20229.849.939.619.689.68238,400
Sep 02, 20229.8710.049.739.859.85238,200
Sep 01, 20229.7110.009.679.869.86426,500
Aug 31, 202210.0110.159.899.969.96797,600
Aug 30, 202210.0810.239.9510.0010.00272,700
Aug 29, 202210.0210.2610.0210.0410.04221,900
Aug 26, 202210.3710.3710.1310.1910.19204,000
Aug 25, 202210.2410.4610.2010.3510.35186,500
Aug 24, 202210.0510.4610.0510.2210.22171,500
Aug 23, 202210.1410.4610.0010.1310.13292,600
Aug 22, 20229.9210.159.8210.0410.04242,600
Aug 19, 202210.4610.469.8910.0410.04250,800
Aug 18, 202210.2410.6810.2410.5610.56210,000
Aug 17, 202210.0810.4610.0810.3310.33284,400
Aug 16, 202210.2710.3910.1010.3410.34203,500
Aug 15, 20229.9710.629.9710.3110.31347,600
Aug 12, 20229.6510.139.4810.1010.10253,900
Aug 11, 202210.5210.629.279.529.52600,500
Aug 10, 202210.3810.5410.2810.3210.32805,100
Aug 09, 202210.1810.2810.0610.1710.17388,600
Aug 08, 202210.3410.4110.1410.2210.22322,700
Aug 05, 202210.0810.349.9510.2210.22292,200
Aug 04, 202210.1210.239.9510.1610.16181,200
Aug 03, 20229.9110.239.9110.1810.18116,100
Aug 02, 20229.7910.029.549.849.84254,300
Aug 01, 20229.6910.039.619.929.92278,600
Jul 29, 20229.709.869.599.829.82172,500
Jul 28, 20229.629.849.429.739.73129,300
Jul 27, 20229.539.649.439.589.58210,200
Jul 26, 20229.559.589.349.479.47230,800
Jul 25, 20229.559.639.389.589.5899,100
Jul 22, 20229.649.699.509.549.54187,100
Jul 21, 20229.469.789.469.709.70365,600
Jul 20, 20229.159.639.159.589.58232,600
Jul 19, 20229.069.219.049.159.15191,600
Jul 18, 20229.019.218.888.918.91170,000
Jul 15, 20228.889.098.808.968.96257,200
Jul 14, 20228.828.858.438.718.71161,400
Jul 13, 20228.808.978.678.878.87159,200
Jul 12, 20229.139.488.928.968.96204,500
Jul 11, 20229.499.619.089.159.15195,400
Jul 08, 20229.379.599.289.559.55322,300
Jul 07, 20229.249.709.129.509.50190,200
Jul 06, 20229.429.459.129.179.17225,000
Jul 05, 20228.699.408.589.349.34397,000
Jul 01, 20228.919.008.738.868.86276,300
Jun 30, 20228.849.048.679.009.00428,000
Jun 29, 20229.249.248.558.968.96411,400
Jun 28, 20229.349.779.159.229.22829,500
Jun 27, 20229.359.388.939.199.191,059,600
Jun 24, 202210.0410.329.279.289.288,237,400
Jun 23, 202210.3410.539.769.899.89751,500
Jun 22, 202210.4711.0010.2810.3210.32488,700
Jun 21, 202210.6511.1910.6310.7310.73583,600
Jun 17, 202210.5910.9310.3810.6610.66905,500
Jun 16, 202210.1910.6010.1910.5410.54492,800
Jun 15, 20229.4310.569.4110.5110.51541,200
Jun 14, 20229.359.489.159.279.27290,800
Jun 13, 20229.9810.059.299.349.34346,000
Jun 10, 202210.3310.4810.1710.2210.22521,700
Jun 09, 202210.7010.7310.3910.5610.56509,600
Jun 08, 202210.4810.9810.4810.8210.82294,400
Jun 07, 202210.6610.8710.2310.4610.46475,700
Jun 06, 202211.1011.1310.6210.6910.69398,100
Jun 03, 202210.7710.8610.4610.8510.85369,700
Jun 02, 202210.3711.0410.3310.8410.84440,600
Jun 01, 202210.1010.489.9810.3710.37563,800
May 31, 202210.3610.549.6110.0010.001,076,000
May 27, 202210.3110.5710.2110.3810.38340,200
May 26, 20229.8410.349.8410.2110.21242,800
May 25, 20229.349.989.259.869.86466,700
May 24, 20229.339.469.079.449.44363,800
May 23, 20229.479.529.149.399.39266,700
May 20, 20229.519.659.129.489.48269,400
May 19, 20229.189.509.039.279.27246,000
May 18, 20229.149.519.149.259.25292,700
May 17, 20229.089.328.919.289.28415,200
May 16, 20229.049.098.858.938.93237,400
May 13, 20228.529.138.469.029.02565,000
May 12, 20228.268.898.128.508.50550,300
May 11, 20228.739.208.478.508.50297,800
May 10, 20229.349.348.598.778.77338,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement