N-Able Inc (NY: NABL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	10.82	10.82	10.52	10.54	523,363	-0.26(-2.41%)
Nov 14, 2024	11.00	11.01	10.77	10.80	475,249	-0.22(-2.00%)
Nov 13, 2024	11.07	11.26	10.98	11.02	553,021	+0.01(+0.09%)
Nov 12, 2024	11.13	11.18	11.00	11.01	724,749	-0.14(-1.26%)
Nov 11, 2024	11.31	11.39	11.12	11.15	774,138	-0.08(-0.71%)
Nov 08, 2024	11.75	11.80	11.16	11.23	921,117	-0.73(-6.10%)
Nov 07, 2024	12.51	12.64	11.81	11.96	602,514	-0.76(-5.97%)
Nov 06, 2024	12.80	13.04	12.69	12.72	929,690	+0.25(+2.00%)
Nov 05, 2024	12.30	12.54	12.30	12.47	399,304	+0.10(+0.81%)
Nov 04, 2024	12.23	12.46	12.21	12.37	273,463	+0.06(+0.49%)
Nov 01, 2024	12.29	12.44	12.21	12.31	336,453	+0.08(+0.65%)
Oct 31, 2024	12.36	12.49	12.23	12.23	271,385	-0.21(-1.69%)
Oct 30, 2024	12.52	12.68	12.44	12.44	194,566	-0.07(-0.56%)
Oct 29, 2024	12.35	12.55	12.34	12.51	176,069	+0.09(+0.72%)
Oct 28, 2024	12.52	12.57	12.41	12.42	174,683	+0.03(+0.24%)
Oct 25, 2024	12.51	12.56	12.38	12.39	227,567	-0.02(-0.16%)
Oct 24, 2024	12.48	12.52	12.35	12.41	288,061	+0.03(+0.24%)
Oct 23, 2024	12.50	12.51	12.32	12.38	250,129	-0.16(-1.28%)
Oct 22, 2024	12.68	12.74	12.52	12.54	412,339	-0.13(-1.03%)
Oct 21, 2024	12.71	12.71	12.51	12.67	407,295	-0.05(-0.39%)
Oct 18, 2024	12.52	12.79	12.44	12.72	712,206	+0.24(+1.92%)
Oct 17, 2024	12.60	12.60	12.39	12.48	274,202	-0.08(-0.64%)
Oct 16, 2024	12.61	12.61	12.46	12.56	268,020	+0.03(+0.24%)
Oct 15, 2024	12.63	12.68	12.52	12.53	256,586	-0.07(-0.56%)
Oct 14, 2024	12.67	12.68	12.51	12.60	455,889	+0.00(+0.00%)
Oct 11, 2024	12.56	12.66	12.56	12.60	260,199	+0.11(+0.88%)
Oct 10, 2024	12.41	12.53	12.37	12.49	324,512	-0.06(-0.48%)
Oct 09, 2024	12.43	12.62	12.43	12.55	286,739	+0.15(+1.21%)
Oct 08, 2024	12.54	12.58	12.35	12.40	505,998	-0.11(-0.88%)
Oct 07, 2024	12.61	12.61	12.35	12.51	602,920	-0.12(-0.95%)
Oct 04, 2024	12.64	12.65	12.44	12.63	267,601	+0.22(+1.77%)
Oct 03, 2024	12.47	12.54	12.33	12.41	292,385	-0.19(-1.51%)
Oct 02, 2024	12.63	12.73	12.56	12.60	216,893	-0.09(-0.71%)
Oct 01, 2024	13.05	13.05	12.69	12.69	424,930	-0.37(-2.83%)
Sep 30, 2024	12.97	13.10	12.95	13.06	361,131	+0.07(+0.54%)
Sep 27, 2024	13.03	13.12	12.91	12.99	213,104	+0.03(+0.23%)
Sep 26, 2024	12.96	13.01	12.82	12.96	230,235	+0.08(+0.62%)
Sep 25, 2024	12.90	12.90	12.76	12.88	277,669	-0.02(-0.16%)
Sep 24, 2024	12.92	12.96	12.78	12.90	232,720	-0.01(-0.08%)
Sep 23, 2024	12.96	12.97	12.85	12.91	273,055	-0.01(-0.08%)
Sep 20, 2024	13.01	13.08	12.73	12.92	1,753,578	-0.09(-0.69%)
Sep 19, 2024	13.00	13.02	12.90	13.01	279,741	+0.19(+1.48%)
Sep 18, 2024	12.74	12.88	12.70	12.82	367,638	+0.08(+0.63%)
Sep 17, 2024	12.96	12.97	12.70	12.74	441,252	-0.16(-1.24%)
Sep 16, 2024	12.64	12.97	12.59	12.90	659,161	+0.39(+3.12%)
Sep 13, 2024	12.45	12.59	12.35	12.51	357,621	+0.15(+1.21%)
Sep 12, 2024	12.33	12.58	12.22	12.36	301,353	+0.07(+0.57%)
Sep 11, 2024	12.25	12.30	12.04	12.29	290,150	-0.01(-0.08%)
Sep 10, 2024	12.49	12.52	12.25	12.30	342,090	-0.12(-0.97%)
Sep 09, 2024	12.48	12.52	12.40	12.42	397,663	-0.11(-0.88%)
Sep 06, 2024	12.61	12.64	12.44	12.53	515,637	-0.04(-0.32%)
Sep 05, 2024	12.77	12.77	12.46	12.57	383,013	-0.21(-1.64%)
Sep 04, 2024	12.66	12.80	12.60	12.78	458,449	+0.10(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.