N-Able Inc (NABL) Historical Stock Data
12.40 ↑0.18 (1.47%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NABL is down -0.26% a day on average. There have been 15 days where N-Able Inc closed green and 15 days where NABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.30 | 12.40 | ↑$0.10 (0.81%) | 12.28 | 12.50 | 402.24K |
| 2024-04-25 | 12.16 | 12.22 | ↑$0.06 (0.49%) | 12.08 | 12.22 | 614.44K |
| 2024-04-24 | 12.19 | 12.33 | ↑$0.14 (1.15%) | 12.18 | 12.34 | 562.60K |
| 2024-04-23 | 12.22 | 12.25 | ↑$0.03 (0.25%) | 12.18 | 12.33 | 635.09K |
| 2024-04-22 | 12.29 | 12.16 | ↓$0.13 (-1.06%) | 12.14 | 12.29 | 625.36K |
| 2024-04-19 | 12.19 | 12.19 | ↑$0.00 (0.00%) | 12.13 | 12.22 | 646.45K |
| 2024-04-18 | 12.17 | 12.19 | ↑$0.02 (0.16%) | 12.07 | 12.29 | 853.29K |
| 2024-04-17 | 12.30 | 12.14 | ↓$0.16 (-1.30%) | 12.14 | 12.31 | 396.97K |
| 2024-04-16 | 12.27 | 12.22 | ↓$0.05 (-0.41%) | 12.16 | 12.32 | 407.64K |
| 2024-04-15 | 12.61 | 12.28 | ↓$0.33 (-2.62%) | 12.19 | 12.62 | 798.41K |
| 2024-04-12 | 12.65 | 12.56 | ↓$0.09 (-0.71%) | 12.52 | 12.66 | 487.56K |
| 2024-04-11 | 12.53 | 12.75 | ↑$0.22 (1.76%) | 12.48 | 12.76 | 594.71K |
| 2024-04-10 | 12.67 | 12.51 | ↓$0.16 (-1.26%) | 12.47 | 12.71 | 379.97K |
| 2024-04-09 | 12.86 | 12.86 | ↑$0.00 (0.00%) | 12.80 | 12.94 | 327.58K |
| 2024-04-08 | 12.88 | 12.82 | ↓$0.06 (-0.47%) | 12.82 | 12.89 | 259.73K |
| 2024-04-05 | 12.75 | 12.82 | ↑$0.07 (0.55%) | 12.69 | 12.86 | 502.60K |
| 2024-04-04 | 12.97 | 12.79 | ↓$0.18 (-1.39%) | 12.76 | 13.03 | 427.73K |
| 2024-04-03 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.75 | 12.87 | 422.63K |
| 2024-04-02 | 12.92 | 12.92 | ↑$0.00 (0.00%) | 12.80 | 13.02 | 637.43K |
| 2024-04-01 | 13.09 | 13.03 | ↓$0.06 (-0.46%) | 12.98 | 13.09 | 367.42K |
| 2024-03-28 | 13.03 | 13.07 | ↑$0.04 (0.31%) | 13.00 | 13.19 | 602.04K |
| 2024-03-27 | 13.17 | 13.02 | ↓$0.15 (-1.14%) | 12.94 | 13.19 | 526.82K |
| 2024-03-26 | 13.06 | 12.94 | ↓$0.12 (-0.92%) | 12.88 | 13.08 | 440.20K |
| 2024-03-25 | 13.11 | 13.01 | ↓$0.10 (-0.76%) | 12.97 | 13.19 | 572.29K |
| 2024-03-22 | 13.24 | 13.08 | ↓$0.16 (-1.21%) | 13.05 | 13.24 | 479.84K |
| 2024-03-21 | 13.38 | 13.21 | ↓$0.17 (-1.27%) | 13.19 | 13.38 | 489.45K |
| 2024-03-20 | 13.26 | 13.28 | ↑$0.02 (0.15%) | 13.13 | 13.31 | 531.54K |
| 2024-03-19 | 13.11 | 13.22 | ↑$0.11 (0.84%) | 13.07 | 13.36 | 535.79K |
| 2024-03-18 | 13.22 | 13.16 | ↓$0.06 (-0.45%) | 13.10 | 13.31 | 498K |
| 2024-03-15 | 13.03 | 13.20 | ↑$0.17 (1.30%) | 13.00 | 13.20 | 1.16M |
Create an account or log in to view more rows.
$NABL red day ahead
$NABL already bouncing back.
$NABL buy and hodl friends. we may be early
but we are not wrong. very soon.
$NABL Don't like that...
$NABL buy
$NABL Wish I shorted
$NABL when this finally break out we could see huge upside
$NABL we want higher!!!
$NABL looking ready to breakout soon.
$NABL Growth/Value