N-able Inc (NABL) Historical Stock Data
10.38 ↑0.17 (1.67%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, NABL is up 0.37% a day on average. There have been 17 days where N-able Inc closed green and 13 days where NABL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 10.31 | 10.38 | ↑$0.07 (0.68%) | 10.12 | 10.57 | 340.20K |
| 2022-05-26 | 9.84 | 10.21 | ↑$0.37 (3.76%) | 9.84 | 10.34 | 238.73K |
| 2022-05-25 | 9.34 | 9.86 | ↑$0.52 (5.57%) | 9.27 | 9.96 | 466.69K |
| 2022-05-24 | 9.33 | 9.44 | ↑$0.11 (1.18%) | 9.08 | 9.46 | 361.23K |
| 2022-05-23 | 9.47 | 9.39 | ↓$0.08 (-0.84%) | 9.14 | 9.51 | 266.74K |
| 2022-05-20 | 9.51 | 9.48 | ↓$0.03 (-0.32%) | 9.13 | 9.65 | 269.44K |
| 2022-05-19 | 9.18 | 9.27 | ↑$0.09 (0.98%) | 9.03 | 9.50 | 225.41K |
| 2022-05-18 | 9.14 | 9.25 | ↑$0.11 (1.20%) | 9.14 | 9.49 | 292.73K |
| 2022-05-17 | 9.08 | 9.28 | ↑$0.20 (2.20%) | 8.91 | 9.32 | 415.22K |
| 2022-05-16 | 9.04 | 8.93 | ↓$0.11 (-1.22%) | 8.85 | 9.13 | 237.43K |
| 2022-05-13 | 8.52 | 9.02 | ↑$0.50 (5.87%) | 8.46 | 9.13 | 562.48K |
| 2022-05-12 | 8.26 | 8.50 | ↑$0.24 (2.91%) | 8.12 | 8.83 | 507.41K |
| 2022-05-11 | 8.73 | 8.50 | ↓$0.23 (-2.63%) | 8.47 | 9.20 | 297.82K |
| 2022-05-10 | 9.34 | 8.77 | ↓$0.57 (-6.10%) | 8.59 | 9.34 | 335.65K |
| 2022-05-09 | 9.55 | 9.15 | ↓$0.40 (-4.19%) | 9.12 | 9.60 | 305.06K |
| 2022-05-06 | 9.73 | 9.77 | ↑$0.04 (0.41%) | 9.27 | 9.90 | 345.14K |
| 2022-05-05 | 10.44 | 9.78 | ↓$0.66 (-6.32%) | 9.71 | 10.45 | 351.99K |
| 2022-05-04 | 10.27 | 10.59 | ↑$0.32 (3.12%) | 9.98 | 10.61 | 292.34K |
| 2022-05-03 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.04 | 10.39 | 276.18K |
| 2022-05-02 | 9.98 | 10.19 | ↑$0.21 (2.10%) | 9.91 | 10.23 | 313.29K |
| 2022-04-29 | 10.28 | 10.00 | ↓$0.28 (-2.72%) | 9.81 | 10.35 | 462.53K |
| 2022-04-28 | 10.22 | 10.38 | ↑$0.16 (1.57%) | 9.84 | 10.40 | 519.65K |
| 2022-04-27 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 9.87 | 10.26 | 240.69K |
| 2022-04-26 | 10.34 | 10.02 | ↓$0.32 (-3.09%) | 9.91 | 10.34 | 328.07K |
| 2022-04-25 | 9.73 | 10.44 | ↑$0.71 (7.30%) | 9.66 | 10.50 | 417.04K |
| 2022-04-22 | 9.86 | 9.79 | ↓$0.07 (-0.71%) | 9.62 | 9.97 | 332.60K |
| 2022-04-21 | 10.25 | 9.90 | ↓$0.35 (-3.41%) | 9.80 | 10.41 | 243.18K |
| 2022-04-20 | 10.12 | 10.06 | ↓$0.06 (-0.59%) | 10.03 | 10.36 | 342.02K |
| 2022-04-19 | 9.75 | 10.21 | ↑$0.46 (4.72%) | 9.75 | 10.38 | 234.14K |
| 2022-04-18 | 9.97 | 9.83 | ↓$0.14 (-1.40%) | 9.75 | 10.10 | 360.24K |
Create an account or log in to view more rows.
$NABL death cross will complete today
$NABL damn lots of volume came after hours just now
what the?
$NABL Not another do nothing day
$NABL bag holders for life club
$NABL warming up
$NABL The United States stock market is going to crash.
$NABL bear trap
$NABL has just been halted from trading.
$NABL has just been halted from trading.