Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.940 -0.100 (-1.24%)
Streaming Delayed Price Updated: 12:34 PM EDT, Oct 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 21, 2025 7.940 8.060 7.900 8.040 476,811 +0.10(+1.26%)
Oct 20, 2025 7.670 7.950 7.670 7.940 521,602 +0.34(+4.47%)
Oct 17, 2025 7.570 7.735 7.570 7.600 615,084 -0.05(-0.65%)
Oct 16, 2025 7.670 7.780 7.570 7.650 604,618 -0.04(-0.52%)
Oct 15, 2025 7.680 7.750 7.620 7.690 780,025 +0.08(+1.05%)
Oct 14, 2025 7.550 7.695 7.505 7.610 770,298 -0.08(-1.04%)
Oct 13, 2025 7.600 7.720 7.540 7.690 636,717 +0.19(+2.53%)
Oct 10, 2025 7.800 7.810 7.465 7.500 777,044 -0.28(-3.60%)
Oct 09, 2025 7.690 7.800 7.605 7.780 532,332 +0.09(+1.17%)
Oct 08, 2025 7.620 7.725 7.575 7.690 715,345 +0.14(+1.85%)
Oct 07, 2025 7.950 7.950 7.415 7.550 965,211 -0.38(-4.79%)
Oct 06, 2025 7.920 8.015 7.810 7.930 1,072,325 +0.04(+0.51%)
Oct 03, 2025 7.940 8.030 7.875 7.890 923,911 -0.03(-0.38%)
Oct 02, 2025 7.830 7.940 7.795 7.920 809,457 +0.10(+1.28%)
Oct 01, 2025 7.720 7.920 7.710 7.820 855,943 +0.02(+0.26%)
Sep 30, 2025 8.120 8.120 7.695 7.800 664,782 -0.29(-3.58%)
Sep 29, 2025 8.120 8.135 8.050 8.090 637,268 +0.00(+0.00%)
Sep 26, 2025 8.060 8.130 8.040 8.090 627,237 +0.01(+0.12%)
Sep 25, 2025 8.070 8.156 7.980 8.080 471,263 -0.08(-0.98%)
Sep 24, 2025 8.150 8.210 8.080 8.160 501,705 +0.02(+0.25%)
Sep 23, 2025 8.400 8.400 8.130 8.140 563,308 -0.22(-2.63%)
Sep 22, 2025 8.150 8.360 8.145 8.360 577,398 +0.16(+1.95%)
Sep 19, 2025 8.450 8.450 8.200 8.200 1,426,668 -0.23(-2.73%)
Sep 18, 2025 8.290 8.440 8.245 8.430 782,019 +0.30(+3.69%)
Sep 17, 2025 8.200 8.380 8.075 8.130 677,866 -0.06(-0.73%)
Sep 16, 2025 8.190 8.250 8.072 8.190 570,694 -0.03(-0.36%)
Sep 15, 2025 8.280 8.325 8.210 8.220 861,892 -0.01(-0.12%)
Sep 12, 2025 8.400 8.410 8.220 8.230 471,210 -0.22(-2.60%)
Sep 11, 2025 8.300 8.450 8.185 8.450 802,539 +0.25(+3.05%)
Sep 10, 2025 8.310 8.360 8.095 8.200 904,239 -0.16(-1.91%)
Sep 09, 2025 8.340 8.660 8.290 8.360 1,172,095 +0.04(+0.48%)
Sep 08, 2025 7.970 8.385 7.960 8.320 1,241,587 +0.42(+5.32%)
Sep 05, 2025 7.920 8.060 7.855 7.900 811,863 +0.06(+0.77%)
Sep 04, 2025 7.780 7.850 7.635 7.840 614,079 +0.03(+0.38%)
Sep 03, 2025 7.950 7.970 7.645 7.810 661,543 -0.18(-2.25%)
Sep 02, 2025 7.930 8.060 7.880 7.990 878,879 -0.07(-0.87%)
Aug 29, 2025 8.060 8.120 7.955 8.060 785,332 +0.02(+0.25%)
Aug 28, 2025 8.000 8.080 7.950 8.040 525,856 +0.06(+0.75%)
Aug 27, 2025 7.810 7.980 7.780 7.980 524,771 +0.18(+2.31%)
Aug 26, 2025 7.850 7.885 7.715 7.800 745,541 -0.04(-0.51%)
Aug 25, 2025 7.960 7.990 7.805 7.840 600,074 -0.14(-1.75%)
Aug 22, 2025 7.680 8.000 7.650 7.980 781,660 +0.34(+4.45%)
Aug 21, 2025 7.460 7.650 7.390 7.640 600,400 +0.11(+1.46%)
Aug 20, 2025 7.690 7.750 7.530 7.530 611,589 -0.26(-3.34%)
Aug 19, 2025 7.920 7.930 7.670 7.790 739,446 -0.09(-1.14%)
Aug 18, 2025 7.700 7.880 7.670 7.880 730,321 +0.21(+2.74%)
Aug 15, 2025 7.700 7.755 7.555 7.670 788,221 +0.03(+0.39%)
Aug 14, 2025 7.660 7.670 7.520 7.640 857,600 -0.10(-1.29%)
Aug 13, 2025 7.560 7.835 7.460 7.740 724,871 +0.29(+3.89%)
Aug 12, 2025 7.280 7.500 7.190 7.450 895,927 +0.19(+2.62%)
Aug 11, 2025 7.410 7.705 7.230 7.260 1,210,533 -0.22(-2.94%)
Aug 08, 2025 8.270 8.270 7.475 7.480 1,019,387 -0.72(-8.78%)
Aug 07, 2025 8.810 9.040 8.020 8.200 1,669,428 +0.19(+2.37%)
Aug 06, 2025 7.970 8.080 7.920 8.010 986,471 +0.03(+0.38%)
Aug 05, 2025 8.000 8.055 7.945 7.980 955,017 -0.02(-0.25%)
Aug 04, 2025 7.830 8.000 7.750 8.000 1,887,776 +0.25(+3.23%)
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.
© 2025 FinancialContent. All rights reserved.