N-Able Inc (NABL) Historical Stock Data
8.30 ↑0.15 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NABL is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.20 | 8.30 | ↑$0.10 (1.22%) | 8.14 | 8.36 | 1.29M |
| 2025-05-15 | 8.08 | 8.15 | ↑$0.07 (0.87%) | 8.08 | 8.28 | 1.21M |
| 2025-05-14 | 8.17 | 8.08 | ↓$0.09 (-1.10%) | 8.08 | 8.28 | 1.49M |
| 2025-05-13 | 7.85 | 8.19 | ↑$0.34 (4.33%) | 7.82 | 8.29 | 2.20M |
| 2025-05-12 | 7.78 | 7.85 | ↑$0.07 (0.90%) | 7.70 | 7.93 | 1.87M |
| 2025-05-09 | 7.61 | 7.52 | ↓$0.09 (-1.18%) | 7.50 | 7.71 | 1.75M |
| 2025-05-08 | 7.95 | 7.55 | ↓$0.40 (-5.03%) | 7.39 | 7.95 | 2.22M |
| 2025-05-07 | 7.16 | 7.14 | ↓$0.02 (-0.28%) | 7.08 | 7.28 | 1.77M |
| 2025-05-06 | 7.13 | 7.11 | ↓$0.02 (-0.28%) | 7.07 | 7.24 | 0.92M |
| 2025-05-05 | 7.08 | 7.17 | ↑$0.09 (1.27%) | 7.08 | 7.23 | 817.40K |
| 2025-05-02 | 7.14 | 7.16 | ↑$0.02 (0.28%) | 7.09 | 7.20 | 708.61K |
| 2025-05-01 | 7.13 | 7.07 | ↓$0.06 (-0.84%) | 7.00 | 7.13 | 545.91K |
| 2025-04-30 | 7.06 | 7.06 | ↑$0.00 (0.00%) | 6.94 | 7.08 | 744.75K |
| 2025-04-29 | 7.07 | 7.17 | ↑$0.10 (1.41%) | 7.06 | 7.32 | 1.73M |
| 2025-04-28 | 6.96 | 7.05 | ↑$0.09 (1.29%) | 6.94 | 7.08 | 868.21K |
| 2025-04-25 | 6.69 | 7.01 | ↑$0.32 (4.78%) | 6.62 | 7.01 | 862.93K |
| 2025-04-24 | 6.59 | 6.71 | ↑$0.12 (1.82%) | 6.53 | 6.71 | 0.96M |
| 2025-04-23 | 6.53 | 6.53 | ↑$0.00 (0.00%) | 6.46 | 6.64 | 829.31K |
| 2025-04-22 | 6.28 | 6.34 | ↑$0.06 (0.96%) | 6.23 | 6.41 | 801.24K |
| 2025-04-21 | 6.27 | 6.22 | ↓$0.05 (-0.80%) | 6.07 | 6.33 | 828.56K |
| 2025-04-17 | 6.45 | 6.35 | ↓$0.10 (-1.55%) | 6.30 | 6.50 | 728.59K |
| 2025-04-16 | 6.56 | 6.44 | ↓$0.12 (-1.83%) | 6.36 | 6.59 | 637.59K |
| 2025-04-15 | 6.73 | 6.59 | ↓$0.14 (-2.08%) | 6.52 | 6.73 | 1.76M |
| 2025-04-14 | 6.81 | 6.72 | ↓$0.09 (-1.32%) | 6.60 | 6.81 | 772.05K |
| 2025-04-11 | 6.62 | 6.68 | ↑$0.06 (0.91%) | 6.48 | 6.74 | 763.15K |
| 2025-04-10 | 6.82 | 6.64 | ↓$0.18 (-2.64%) | 6.49 | 6.83 | 1.29M |
| 2025-04-09 | 6.32 | 7.00 | ↑$0.68 (10.76%) | 6.30 | 7.12 | 1.35M |
| 2025-04-08 | 6.62 | 6.32 | ↓$0.30 (-4.53%) | 6.21 | 6.76 | 1.91M |
| 2025-04-07 | 6.67 | 6.49 | ↓$0.18 (-2.70%) | 6.44 | 7.00 | 1.89M |
| 2025-04-04 | 6.88 | 6.79 | ↓$0.09 (-1.31%) | 6.66 | 6.97 | 2.66M |
Create an account or log in to view more rows.
$NABL Keep up the pressure.
$NABL we need those buyers and volume.
$NABL -
Buy
buy
buy!
$NABL is it time?
$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