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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.01 | 13.16 | ↑$0.15 (1.15%) | 12.86 | 13.17 | 733.09K |
2024-03-13 | 13.13 | 13.06 | ↓$0.07 (-0.53%) | 12.99 | 13.20 | 478.06K |
2024-03-12 | 13.10 | 13.11 | ↑$0.01 (0.08%) | 13.02 | 13.13 | 404.32K |
2024-03-11 | 13.15 | 13.15 | ↑$0.00 (0.00%) | 13.12 | 13.21 | 361.42K |
2024-03-08 | 13.26 | 13.19 | ↓$0.07 (-0.53%) | 13.13 | 13.32 | 485.60K |
2024-03-07 | 13.14 | 13.20 | ↑$0.06 (0.46%) | 12.98 | 13.20 | 608.23K |
2024-03-06 | 13.11 | 13.02 | ↓$0.09 (-0.69%) | 12.92 | 13.12 | 430.46K |
2024-03-05 | 13.18 | 12.97 | ↓$0.21 (-1.59%) | 12.91 | 13.23 | 631.10K |
2024-03-04 | 13.30 | 13.22 | ↓$0.08 (-0.60%) | 13.10 | 13.36 | 510.90K |
2024-03-01 | 13.30 | 13.31 | ↑$0.01 (0.08%) | 13.16 | 13.51 | 894.08K |
2024-02-29 | 13.06 | 13.47 | ↑$0.41 (3.14%) | 13.00 | 13.51 | 1.37M |
2024-02-28 | 13.11 | 12.95 | ↓$0.16 (-1.22%) | 12.90 | 13.19 | 507.16K |
2024-02-27 | 13.15 | 13.20 | ↑$0.05 (0.38%) | 13.13 | 13.44 | 570.21K |
2024-02-26 | 13.02 | 13.19 | ↑$0.17 (1.31%) | 12.83 | 13.35 | 1.21M |
2024-02-23 | 13.22 | 13.56 | ↑$0.34 (2.57%) | 13.22 | 13.72 | 666.40K |
2024-02-22 | 12.71 | 12.92 | ↑$0.21 (1.65%) | 12.39 | 13.36 | 0.91M |
2024-02-21 | 13.07 | 12.81 | ↓$0.26 (-1.99%) | 12.64 | 13.12 | 572.51K |
2024-02-20 | 13.19 | 13.19 | ↑$0.00 (0.00%) | 13.15 | 13.32 | 341.38K |
2024-02-16 | 13.47 | 13.31 | ↓$0.16 (-1.19%) | 13.28 | 13.47 | 345.07K |
2024-02-15 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.44 | 13.59 | 441K |
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