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.

DateOpenCloseChangeLowHighVolume
2022-05-2710.3110.38↑$0.07 (0.68%)10.1210.57340.20K
2022-05-269.8410.21↑$0.37 (3.76%)9.8410.34238.73K
2022-05-259.349.86↑$0.52 (5.57%)9.279.96466.69K
2022-05-249.339.44↑$0.11 (1.18%)9.089.46361.23K
2022-05-239.479.39↓$0.08 (-0.84%)9.149.51266.74K
2022-05-209.519.48↓$0.03 (-0.32%)9.139.65269.44K
2022-05-199.189.27↑$0.09 (0.98%)9.039.50225.41K
2022-05-189.149.25↑$0.11 (1.20%)9.149.49292.73K
2022-05-179.089.28↑$0.20 (2.20%)8.919.32415.22K
2022-05-169.048.93↓$0.11 (-1.22%)8.859.13237.43K
2022-05-138.529.02↑$0.50 (5.87%)8.469.13562.48K
2022-05-128.268.50↑$0.24 (2.91%)8.128.83507.41K
2022-05-118.738.50↓$0.23 (-2.63%)8.479.20297.82K
2022-05-109.348.77↓$0.57 (-6.10%)8.599.34335.65K
2022-05-099.559.15↓$0.40 (-4.19%)9.129.60305.06K
2022-05-069.739.77↑$0.04 (0.41%)9.279.90345.14K
2022-05-0510.449.78↓$0.66 (-6.32%)9.7110.45351.99K
2022-05-0410.2710.59↑$0.32 (3.12%)9.9810.61292.34K
2022-05-0310.1610.20↑$0.04 (0.39%)10.0410.39276.18K
2022-05-029.9810.19↑$0.21 (2.10%)9.9110.23313.29K
2022-04-2910.2810.00↓$0.28 (-2.72%)9.8110.35462.53K
2022-04-2810.2210.38↑$0.16 (1.57%)9.8410.40519.65K
2022-04-2710.0110.07↑$0.06 (0.60%)9.8710.26240.69K
2022-04-2610.3410.02↓$0.32 (-3.09%)9.9110.34328.07K
2022-04-259.7310.44↑$0.71 (7.30%)9.6610.50417.04K
2022-04-229.869.79↓$0.07 (-0.71%)9.629.97332.60K
2022-04-2110.259.90↓$0.35 (-3.41%)9.8010.41243.18K
2022-04-2010.1210.06↓$0.06 (-0.59%)10.0310.36342.02K
2022-04-199.7510.21↑$0.46 (4.72%)9.7510.38234.14K
2022-04-189.979.83↓$0.14 (-1.40%)9.7510.10360.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$NABL bag holders for life club

0 Like Report
haltdaytrader

$NABL The United States stock market is going to crash.

0 Like Report