N-able, Inc. (NABL) NYSE

7.90

-0.025(-0.32%)

Updated at October 03 03:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20257.837.927.927.947.8809,500
October 01, 20257.727.827.827.927.71855,943
September 30, 20258.127.87.88.127.7664,800
September 29, 20258.128.098.098.148.05637,300
September 26, 20258.068.098.098.138.04613,900
September 25, 20258.078.088.088.167.98471,300
September 24, 20258.158.168.168.218.08501,705
September 23, 20258.48.148.148.48.13563,308
September 22, 20258.158.368.368.368.15577,400
September 19, 20258.458.28.28.458.21.43M
September 18, 20258.298.438.438.448.24782,019
September 17, 20258.28.138.138.388.07677,900
September 16, 20258.198.198.198.258.07570,700
September 15, 20258.288.228.228.328.21861,900
September 12, 20258.48.238.238.418.22471,210
September 11, 20258.38.458.458.458.19802,719
September 10, 20258.318.28.28.368.1904,259
September 09, 20258.348.368.368.668.291.17M
September 08, 20257.978.328.328.397.961.24M
September 05, 20257.927.97.98.067.86811,900
September 04, 20257.787.847.847.857.64614,100
September 03, 20257.957.817.827.977.64621,830
September 02, 20257.937.997.998.067.88878,900
August 29, 20258.068.068.068.127.96785,332
August 28, 202588.048.048.087.95525,900
August 27, 20257.817.987.987.987.78524,800
August 26, 20257.857.87.87.897.72745,541
August 25, 20257.967.847.847.997.81600,100
August 22, 20257.687.987.9887.65781,700
August 21, 20257.467.647.647.657.39600,400
August 20, 20257.697.537.537.757.53611,600
August 19, 20257.927.797.797.937.67739,446
August 18, 20257.77.887.887.887.67730,067
August 15, 20257.77.677.677.767.56788,221
August 14, 20257.667.647.647.677.52857,600
August 13, 20257.567.747.747.847.46724,900
August 12, 20257.287.457.457.57.19895,927
August 11, 20257.417.267.267.717.231.21M
August 08, 20258.277.487.488.277.481.02M
August 07, 20258.818.28.29.048.021.67M
August 06, 20257.978.018.018.087.92986,500
August 05, 202587.987.988.067.95955,017
August 04, 20257.838887.751.89M
August 01, 20257.987.757.758.027.711.16M
July 31, 20258.188.088.088.197.971.06M
July 30, 20258.378.158.158.48.12649,209
July 29, 20258.418.328.328.468.22616,529
July 28, 20258.228.338.338.388.2553,429
July 25, 20258.138.218.218.38.12529,800
July 24, 20258.048.128.128.148.04436,300
July 23, 20258.138.18.18.137.99403,930
July 22, 20257.998.058.058.187.99635,509
July 21, 20258.028.018.018.157.99683,033
July 18, 20258.127.977.978.167.96710,643
July 17, 20257.968.078.078.157.96843,400
July 16, 20257.897.977.978.027.83692,200
July 15, 20257.967.867.868.027.83794,832
July 14, 20257.667.897.897.927.66707,720
July 11, 20258.117.77.78.137.7697,905
July 10, 20258.328.188.188.358.15619,004
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved