ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

N-able, Inc. Common Stock (NY:NABL)

4.835 +0.095 (+2.00%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 5.630 5.890 4.630 4.740 5,230,663 -0.58(-10.90%)
Feb 18, 2026 5.180 5.320 5.095 5.320 2,538,554 +0.15(+2.90%)
Feb 17, 2026 5.360 5.470 5.125 5.170 1,493,341 -0.18(-3.36%)
Feb 13, 2026 5.330 5.465 5.285 5.350 1,144,904 +0.04(+0.75%)
Feb 12, 2026 5.440 5.490 5.195 5.310 1,216,540 -0.13(-2.39%)
Feb 11, 2026 5.700 5.760 5.365 5.440 1,274,360 -0.30(-5.23%)
Feb 10, 2026 5.610 5.840 5.575 5.740 1,718,485 +0.20(+3.61%)
Feb 09, 2026 5.430 5.600 5.330 5.540 1,554,109 -0.07(-1.25%)
Feb 06, 2026 5.670 5.750 5.435 5.610 2,070,619 +0.10(+1.81%)
Feb 05, 2026 5.730 5.915 5.490 5.510 2,078,308 -0.28(-4.84%)
Feb 04, 2026 5.450 5.850 5.410 5.790 3,250,991 +0.20(+3.58%)
Feb 03, 2026 5.880 5.945 5.330 5.590 2,278,681 -0.42(-6.99%)
Feb 02, 2026 6.080 6.130 6.010 6.010 1,012,800 -0.06(-0.99%)
Jan 30, 2026 6.120 6.165 6.000 6.070 1,145,917 -0.08(-1.30%)
Jan 29, 2026 6.300 6.300 6.040 6.150 953,169 -0.25(-3.91%)
Jan 28, 2026 6.640 6.650 6.400 6.400 728,034 -0.18(-2.74%)
Jan 27, 2026 6.790 6.820 6.510 6.580 932,610 -0.19(-2.81%)
Jan 26, 2026 6.490 6.770 6.430 6.770 1,013,215 +0.32(+4.96%)
Jan 23, 2026 6.520 6.650 6.410 6.450 1,642,949 +0.05(+0.78%)
Jan 22, 2026 6.380 6.460 6.330 6.400 1,554,698 +0.09(+1.43%)
Jan 21, 2026 6.290 6.365 6.185 6.310 1,532,050 +0.05(+0.80%)
Jan 20, 2026 6.500 6.540 6.240 6.260 1,308,595 -0.32(-4.86%)
Jan 16, 2026 7.010 7.010 6.555 6.580 747,485 -0.48(-6.80%)
Jan 15, 2026 7.030 7.125 6.950 7.060 1,396,109 +0.05(+0.71%)
Jan 14, 2026 7.210 7.213 6.980 7.010 844,352 -0.20(-2.77%)
Jan 13, 2026 7.340 7.380 7.170 7.210 627,900 -0.13(-1.77%)
Jan 12, 2026 7.290 7.365 7.135 7.340 623,319 +0.03(+0.41%)
Jan 09, 2026 7.260 7.360 7.060 7.310 898,601 +0.04(+0.55%)
Jan 08, 2026 7.400 7.410 7.250 7.270 1,117,930 -0.17(-2.28%)
Jan 07, 2026 7.290 7.480 7.205 7.440 975,782 +0.17(+2.34%)
Jan 06, 2026 7.370 7.410 7.065 7.270 788,859 -0.10(-1.36%)
Jan 05, 2026 7.310 7.530 7.271 7.370 952,760 +0.07(+0.96%)
Jan 02, 2026 7.560 7.670 7.260 7.300 897,478 -0.18(-2.41%)
Dec 31, 2025 7.530 7.599 7.465 7.480 712,127 -0.06(-0.80%)
Dec 30, 2025 7.450 7.620 7.440 7.540 633,400 +0.11(+1.48%)
Dec 29, 2025 7.360 7.470 7.360 7.430 629,412 +0.03(+0.41%)
Dec 26, 2025 7.300 7.410 7.210 7.400 656,809 +0.07(+0.95%)
Dec 24, 2025 7.350 7.375 7.300 7.330 327,838 -0.02(-0.27%)
Dec 23, 2025 7.510 7.520 7.335 7.350 609,744 -0.21(-2.78%)
Dec 22, 2025 7.660 7.735 7.540 7.560 704,678 -0.08(-1.05%)
Dec 19, 2025 7.680 7.725 7.565 7.640 1,542,816 -0.03(-0.39%)
Dec 18, 2025 7.590 7.695 7.550 7.670 666,636 +0.09(+1.19%)
Dec 17, 2025 7.570 7.700 7.532 7.580 641,889 +0.00(+0.00%)
Dec 16, 2025 7.450 7.635 7.410 7.580 822,432 +0.12(+1.61%)
Dec 15, 2025 7.640 7.670 7.460 7.460 923,345 -0.16(-2.10%)
Dec 12, 2025 7.570 7.640 7.530 7.620 817,751 +0.06(+0.79%)
Dec 11, 2025 7.630 7.720 7.485 7.560 1,000,114 -0.07(-0.92%)
Dec 10, 2025 7.660 7.740 7.585 7.630 953,394 -0.03(-0.39%)
Dec 09, 2025 7.510 7.685 7.510 7.660 876,662 +0.10(+1.32%)
Dec 08, 2025 7.550 7.720 7.516 7.560 752,571 +0.06(+0.80%)
Dec 05, 2025 7.480 7.560 7.360 7.500 799,445 +0.11(+1.49%)
Dec 04, 2025 7.470 7.490 7.320 7.390 565,674 -0.06(-0.81%)
Dec 03, 2025 7.320 7.450 7.265 7.450 749,574 +0.16(+2.19%)
Dec 02, 2025 7.220 7.410 7.180 7.290 1,809,332 +0.13(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.