Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.750 -0.330 (-4.08%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 8.180 8.190 7.965 8.080 1,060,597 -0.07(-0.86%)
Jul 30, 2025 8.370 8.395 8.120 8.150 649,209 -0.17(-2.04%)
Jul 29, 2025 8.410 8.460 8.220 8.320 616,529 -0.01(-0.12%)
Jul 28, 2025 8.220 8.375 8.200 8.330 553,429 +0.12(+1.46%)
Jul 25, 2025 8.130 8.295 8.120 8.210 529,754 +0.09(+1.11%)
Jul 24, 2025 8.040 8.135 8.040 8.120 436,290 +0.02(+0.25%)
Jul 23, 2025 8.130 8.130 7.990 8.100 403,930 +0.05(+0.62%)
Jul 22, 2025 7.990 8.175 7.990 8.050 635,421 +0.04(+0.50%)
Jul 21, 2025 8.020 8.145 7.990 8.010 683,033 +0.04(+0.50%)
Jul 18, 2025 8.120 8.160 7.960 7.970 710,643 -0.10(-1.24%)
Jul 17, 2025 7.960 8.155 7.960 8.070 843,377 +0.10(+1.25%)
Jul 16, 2025 7.890 8.015 7.830 7.970 692,159 +0.11(+1.40%)
Jul 15, 2025 7.960 8.015 7.825 7.860 794,832 -0.03(-0.38%)
Jul 14, 2025 7.660 7.915 7.660 7.890 707,720 +0.19(+2.47%)
Jul 11, 2025 8.110 8.130 7.700 7.700 697,905 -0.48(-5.87%)
Jul 10, 2025 8.320 8.350 8.155 8.180 619,004 -0.18(-2.15%)
Jul 09, 2025 8.290 8.445 8.215 8.360 790,171 +0.14(+1.70%)
Jul 08, 2025 8.240 8.295 8.160 8.220 915,633 +0.05(+0.61%)
Jul 07, 2025 8.200 8.350 8.150 8.170 1,089,785 -0.08(-0.97%)
Jul 03, 2025 8.250 8.320 8.210 8.250 481,619 +0.07(+0.86%)
Jul 02, 2025 8.120 8.205 7.990 8.180 718,587 +0.08(+0.99%)
Jul 01, 2025 8.110 8.270 8.010 8.100 1,066,527 +0.00(+0.00%)
Jun 30, 2025 8.130 8.330 8.038 8.100 1,572,928 -0.02(-0.25%)
Jun 27, 2025 7.850 8.140 7.740 8.120 4,835,689 +0.30(+3.84%)
Jun 26, 2025 7.790 7.900 7.680 7.820 778,647 +0.06(+0.77%)
Jun 25, 2025 7.720 7.790 7.670 7.760 852,571 +0.08(+1.04%)
Jun 24, 2025 7.530 7.690 7.470 7.680 958,732 +0.22(+2.95%)
Jun 23, 2025 7.530 7.615 7.390 7.460 853,180 -0.05(-0.67%)
Jun 20, 2025 7.930 7.930 7.500 7.510 1,633,162 -0.38(-4.82%)
Jun 18, 2025 8.120 8.160 7.860 7.890 884,360 -0.24(-2.95%)
Jun 17, 2025 7.860 8.390 7.860 8.130 1,616,262 +0.18(+2.26%)
Jun 16, 2025 7.830 8.000 7.795 7.950 945,944 +0.18(+2.32%)
Jun 13, 2025 8.010 8.030 7.740 7.770 793,124 -0.31(-3.84%)
Jun 12, 2025 8.130 8.205 8.060 8.080 783,077 -0.07(-0.86%)
Jun 11, 2025 8.280 8.280 8.135 8.150 842,128 -0.11(-1.33%)
Jun 10, 2025 8.240 8.295 8.190 8.260 790,844 +0.06(+0.73%)
Jun 09, 2025 8.220 8.295 8.165 8.200 947,847 +0.06(+0.74%)
Jun 06, 2025 8.180 8.215 8.130 8.140 1,027,001 +0.05(+0.62%)
Jun 05, 2025 8.010 8.200 8.010 8.090 862,878 +0.07(+0.87%)
Jun 04, 2025 8.030 8.115 8.005 8.020 1,024,260 +0.02(+0.25%)
Jun 03, 2025 7.780 8.016 7.780 8.000 1,501,975 +0.21(+2.70%)
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 following
Privacy Policy and Terms Of Service.