Free Trial

N-able (NABL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free NABL Stock Alerts
$12.73
-0.05 (-0.39%)
(As of 09:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

N-able Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
+4.43%
3 Month
Performance
-3.52%
6 Month
Performance
+7.43%
Year-To-Date
Performance
-3.92%
1 Year
Performance
-15.53%
Receive NABL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for N-able and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

NABL Stock Chart for Monday, May, 20, 2024

NABL Chart by TradingView

N-able Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.86$12.78
-0.62%		$12.86$12.72688,766 shs$2.36 billion
05/16/2024$12.82$12.86
+0.31%		$12.94$12.78362,805 shs$2.37 billion
05/15/2024$12.67$12.82
+1.18%		$12.89$12.76437,706 shs$2.37 billion
05/14/2024$12.50$12.67
+1.36%		$12.69$12.57436,559 shs$2.34 billion
05/13/2024$12.64$12.50
-1.11%		$12.73$12.48547,833 shs$2.31 billion
05/10/2024$12.93$12.64
-2.24%		$12.92$12.48850,499 shs$2.34 billion
05/09/2024$12.67$12.93
+2.09%		$13.30$12.66780,127 shs$2.39 billion
05/08/2024$12.71$12.67
-0.35%		$12.71$12.60455,447 shs$2.34 billion
05/07/2024$12.71$12.71$12.82$12.63471,291 shs$2.35 billion
05/06/2024$12.57$12.71
+1.11%		$12.72$12.58407,444 shs$2.35 billion
05/03/2024$12.44$12.57
+1.00%		$12.59$12.44348,159 shs$2.32 billion
05/02/2024$12.31$12.44
+1.06%		$12.48$12.32282,203 shs$2.30 billion
05/01/2024$12.26$12.31
+0.45%		$12.45$12.25474,197 shs$2.27 billion
04/30/2024$12.39$12.26
-1.09%		$12.33$12.22504,109 shs$2.26 billion
04/29/2024$12.40$12.39
-0.08%		$12.50$12.37372,853 shs$2.29 billion
04/26/2024$12.22$12.40
+1.47%		$12.50$12.28401,857 shs$2.29 billion
04/25/2024$12.33$12.22
-0.89%		$12.22$12.08445,307 shs$2.26 billion
04/24/2024$12.25$12.33
+0.65%		$12.34$12.18562,599 shs$2.28 billion
04/23/2024$12.16$12.25
+0.78%		$12.33$12.18630,059 shs$2.26 billion
04/22/2024$12.19$12.16
-0.29%		$12.27$12.14625,363 shs$2.25 billion
04/19/2024$12.19$12.19$12.22$12.13646,446 shs$2.25 billion
04/18/2024$12.15$12.19
+0.33%		$12.29$12.08853,291 shs$2.25 billion
04/17/2024$12.22$12.15
-0.61%		$12.31$12.14396,914 shs$2.24 billion
04/16/2024$12.28$12.22
-0.49%		$12.32$12.16407,644 shs$2.26 billion
04/15/2024$12.56$12.28
-2.23%		$12.62$12.19798,405 shs$2.27 billion
04/12/2024$12.75$12.56
-1.49%		$12.66$12.52487,386 shs$2.32 billion
04/11/2024$12.51$12.75
+1.92%		$12.75$12.48594,707 shs$2.36 billion
04/10/2024$12.86$12.51
-2.72%		$12.71$12.47379,951 shs$2.31 billion
04/09/2024$12.83$12.86
+0.27%		$12.94$12.80327,584 shs$2.38 billion
04/08/2024$12.82$12.83
+0.04%		$12.89$12.82259,733 shs$2.37 billion
04/05/2024$12.79$12.82
+0.23%		$12.86$12.69502,586 shs$2.37 billion
04/04/2024$12.85$12.79
-0.47%		$13.03$12.76427,725 shs$2.36 billion
04/03/2024$12.92$12.85
-0.54%		$12.87$12.75422,451 shs$2.37 billion
04/02/2024$13.03$12.92
-0.84%		$13.02$12.80637,430 shs$2.39 billion
04/01/2024$13.07$13.03
-0.31%		$13.09$12.98367,417 shs$2.41 billion
03/29/2024$13.07$13.07$13.19$13.00602,035 shs$2.41 billion
03/28/2024$13.02$13.07
+0.38%		$13.19$13.00602,029 shs$2.41 billion
03/27/2024$12.94$13.02
+0.62%		$13.19$12.94526,810 shs$2.41 billion
03/26/2024$13.01$12.94
-0.54%		$13.08$12.88440,120 shs$2.39 billion
03/25/2024$13.08$13.01
-0.54%		$13.19$12.97572,289 shs$2.40 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$13.19$13.08
-0.83%		$13.24$13.05479,837 shs$2.42 billion
03/21/2024$13.28$13.19
-0.68%		$13.38$13.19489,451 shs$2.44 billion
03/20/2024$13.22$13.28
+0.45%		$13.31$13.13531,509 shs$2.45 billion
03/19/2024$13.16$13.22
+0.46%		$13.36$13.07535,764 shs$2.44 billion
03/18/2024$13.20$13.16
-0.30%		$13.31$13.10497,999 shs$2.43 billion
03/15/2024$13.17$13.20
+0.27%		$13.20$13.001.16 million shs$2.44 billion
03/14/2024$13.06$13.17
+0.80%		$13.17$12.86733,087 shs$2.43 billion
03/13/2024$13.11$13.06
-0.38%		$13.20$12.99478,006 shs$2.41 billion
03/12/2024$13.15$13.11
-0.27%		$13.13$13.02404,086 shs$2.42 billion
03/11/2024$13.19$13.15
-0.34%		$13.21$13.12361,418 shs$2.43 billion
03/08/2024$13.20$13.19
-0.08%		$13.32$13.13468,289 shs$2.44 billion
03/07/2024$13.02$13.20
+1.38%		$13.20$12.98590,181 shs$2.44 billion
03/06/2024$12.97$13.02
+0.39%		$13.17$12.91430,162 shs$2.41 billion
03/05/2024$13.22$12.97
-1.89%		$13.23$12.91631,089 shs$2.40 billion
03/04/2024$13.31$13.22
-0.68%		$13.36$13.10510,892 shs$2.42 billion
03/01/2024$13.46$13.32
-1.04%		$13.51$13.17894,075 shs$2.44 billion
02/29/2024$12.95$13.46
+3.94%		$13.51$13.001.37 million shs$2.46 billion
02/28/2024$13.20$12.95
-1.89%		$13.19$12.90495,706 shs$2.37 billion
02/27/2024$13.19$13.20
+0.08%		$13.44$13.13568,353 shs$2.41 billion
02/26/2024$13.56$13.19
-2.73%		$13.35$12.851.21 million shs$2.41 billion
02/23/2024$12.92$13.56
+4.95%		$13.72$13.30666,403 shs$2.48 billion
02/22/2024$12.81$12.92
+0.90%		$13.36$12.39911,884 shs$2.36 billion
02/21/2024$13.20$12.81
-2.96%		$13.09$12.64572,497 shs$2.34 billion
02/20/2024$13.31$13.20
-0.86%		$13.32$13.15341,379 shs$2.41 billion
02/19/2024$13.31$13.31$13.47$13.28345,000 shs$2.43 billion

Related Companies:
This page (NYSE:NABL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing