N-Able Inc (NABL) Historical Stock Data

13.07 ↑0.05 (0.38%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NABL is down -0.03% a day on average. There have been 15 days where N-Able Inc closed green and 15 days where NABL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2813.0313.07↑$0.04 (0.31%)13.0013.19602.04K
2024-03-2713.1713.02↓$0.15 (-1.14%)12.9413.19526.82K
2024-03-2613.0612.94↓$0.12 (-0.92%)12.8813.08440.20K
2024-03-2513.1113.01↓$0.10 (-0.76%)12.9713.19572.29K
2024-03-2213.2413.08↓$0.16 (-1.21%)13.0513.24479.84K
2024-03-2113.3813.21↓$0.17 (-1.27%)13.1913.38489.45K
2024-03-2013.2613.28↑$0.02 (0.15%)13.1313.31531.54K
2024-03-1913.1113.22↑$0.11 (0.84%)13.0713.36535.79K
2024-03-1813.2213.16↓$0.06 (-0.45%)13.1013.31498K
2024-03-1513.0313.20↑$0.17 (1.30%)13.0013.201.16M
2024-03-1413.0113.16↑$0.15 (1.15%)12.8613.17733.09K
2024-03-1313.1313.06↓$0.07 (-0.53%)12.9913.20478.06K
2024-03-1213.1013.11↑$0.01 (0.08%)13.0213.13404.32K
2024-03-1113.1513.15↑$0.00 (0.00%)13.1213.21361.42K
2024-03-0813.2613.19↓$0.07 (-0.53%)13.1313.32485.60K
2024-03-0713.1413.20↑$0.06 (0.46%)12.9813.20608.23K
2024-03-0613.1113.02↓$0.09 (-0.69%)12.9213.12430.46K
2024-03-0513.1812.97↓$0.21 (-1.59%)12.9113.23631.10K
2024-03-0413.3013.22↓$0.08 (-0.60%)13.1013.36510.90K
2024-03-0113.3013.31↑$0.01 (0.08%)13.1613.51894.08K
2024-02-2913.0613.47↑$0.41 (3.14%)13.0013.511.37M
2024-02-2813.1112.95↓$0.16 (-1.22%)12.9013.19507.16K
2024-02-2713.1513.20↑$0.05 (0.38%)13.1313.44570.21K
2024-02-2613.0213.19↑$0.17 (1.31%)12.8313.351.21M
2024-02-2313.2213.56↑$0.34 (2.57%)13.2213.72666.40K
2024-02-2212.7112.92↑$0.21 (1.65%)12.3913.360.91M
2024-02-2113.0712.81↓$0.26 (-1.99%)12.6413.12572.51K
2024-02-2013.1913.19↑$0.00 (0.00%)13.1513.32341.38K
2024-02-1613.4713.31↓$0.16 (-1.19%)13.2813.47345.07K
2024-02-1513.5413.50↓$0.04 (-0.30%)13.4413.59441K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$NABL buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
kobe_fighter

$NABL when this finally break out we could see huge upside

0 Like Report