Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

N-Able Inc (NY: NABL )

12.78 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Sep 30, 2022 9.480 9.720 9.190 9.230 441,810 -0.26(-2.74%)
Sep 29, 2022 9.210 9.590 9.090 9.490 324,200 +0.15(+1.61%)
Sep 28, 2022 9.290 9.470 9.210 9.340 447,601 +0.17(+1.85%)
Sep 27, 2022 9.080 9.230 9.000 9.170 216,678 +0.20(+2.23%)
Sep 26, 2022 9.070 9.220 8.910 8.970 264,269 -0.04(-0.44%)
Sep 23, 2022 9.100 9.110 8.900 9.010 171,266 -0.19(-2.07%)
Sep 22, 2022 9.440 9.440 9.020 9.200 264,577 -0.19(-2.02%)
Sep 21, 2022 9.640 9.700 9.390 9.390 266,096 -0.13(-1.37%)
Sep 20, 2022 9.810 9.910 9.470 9.520 237,863 -0.45(-4.51%)
Sep 19, 2022 10.00 10.12 9.625 9.970 146,308 -0.20(-1.97%)
Sep 16, 2022 9.960 10.33 9.960 10.17 791,373 +0.09(+0.89%)
Sep 15, 2022 10.16 10.35 10.00 10.08 157,836 -0.24(-2.33%)
Sep 14, 2022 10.31 10.32 10.07 10.32 175,298 +0.08(+0.78%)
Sep 13, 2022 10.33 10.66 10.19 10.24 331,948 -0.57(-5.27%)
Sep 12, 2022 10.36 10.92 10.35 10.81 234,254 +0.71(+7.03%)
Sep 09, 2022 9.990 10.13 9.990 10.10 115,810 +0.20(+2.02%)
Sep 08, 2022 9.570 9.910 9.560 9.900 152,364 +0.28(+2.91%)
Sep 07, 2022 9.620 9.670 9.390 9.620 240,526 -0.06(-0.62%)
Sep 06, 2022 9.840 9.930 9.610 9.680 238,381 -0.17(-1.73%)
Sep 02, 2022 9.870 10.04 9.730 9.850 238,160 -0.01(-0.10%)
Sep 01, 2022 9.710 10.00 9.670 9.860 426,518 -0.10(-1.00%)
Aug 31, 2022 10.01 10.15 9.890 9.960 797,569 -0.04(-0.40%)
Aug 30, 2022 10.08 10.23 9.950 10.00 272,662 -0.04(-0.40%)
Aug 29, 2022 10.02 10.26 10.02 10.04 221,870 -0.15(-1.47%)
Aug 26, 2022 10.37 10.37 10.13 10.19 204,022 -0.16(-1.55%)
Aug 25, 2022 10.24 10.46 10.20 10.35 186,454 +0.13(+1.27%)
Aug 24, 2022 10.05 10.46 10.05 10.22 171,532 +0.09(+0.89%)
Aug 23, 2022 10.14 10.46 10.00 10.13 292,604 +0.09(+0.90%)
Aug 22, 2022 9.920 10.15 9.820 10.04 242,620 +0.00(+0.00%)
Aug 19, 2022 10.46 10.46 9.890 10.04 250,786 -0.52(-4.92%)
Aug 18, 2022 10.24 10.68 10.24 10.56 209,963 +0.23(+2.23%)
Aug 17, 2022 10.08 10.46 10.08 10.33 280,377 -0.01(-0.10%)
Aug 16, 2022 10.27 10.39 10.10 10.34 203,505 +0.03(+0.29%)
Aug 15, 2022 9.970 10.62 9.970 10.31 347,554 +0.21(+2.08%)
Aug 12, 2022 9.650 10.13 9.480 10.10 253,933 +0.58(+6.09%)
Aug 11, 2022 10.52 10.62 9.275 9.520 600,488 -0.80(-7.75%)
Aug 10, 2022 10.38 10.54 10.28 10.32 805,128 +0.15(+1.47%)
Aug 09, 2022 10.18 10.28 10.06 10.17 388,557 -0.05(-0.49%)
Aug 08, 2022 10.34 10.41 10.14 10.22 322,747 +0.00(+0.00%)
Aug 05, 2022 10.08 10.34 9.950 10.22 292,225 +0.06(+0.59%)
Aug 04, 2022 10.12 10.23 9.950 10.16 181,221 -0.02(-0.20%)
Aug 03, 2022 9.910 10.23 9.910 10.18 116,140 +0.34(+3.46%)
Aug 02, 2022 9.790 10.02 9.540 9.840 254,264 -0.08(-0.81%)
Aug 01, 2022 9.690 10.03 9.610 9.920 278,567 +0.10(+1.02%)
Jul 29, 2022 9.700 9.860 9.590 9.820 172,549 +0.09(+0.92%)
Jul 28, 2022 9.620 9.840 9.420 9.730 129,298 +0.15(+1.57%)
Jul 27, 2022 9.530 9.640 9.430 9.580 210,150 +0.11(+1.16%)
Jul 26, 2022 9.550 9.580 9.340 9.470 230,756 -0.11(-1.15%)
Jul 25, 2022 9.550 9.630 9.380 9.580 99,078 +0.04(+0.42%)
Jul 22, 2022 9.640 9.690 9.500 9.540 187,142 -0.16(-1.65%)
Jul 21, 2022 9.460 9.780 9.460 9.700 365,569 +0.12(+1.25%)
Jul 20, 2022 9.150 9.630 9.150 9.580 232,584 +0.43(+4.70%)
Jul 19, 2022 9.060 9.210 9.040 9.150 191,621 +0.24(+2.69%)
Jul 18, 2022 9.010 9.210 8.880 8.910 169,961 -0.05(-0.56%)
Jul 15, 2022 8.880 9.090 8.800 8.960 257,185 +0.25(+2.87%)
Jul 14, 2022 8.820 8.850 8.430 8.710 161,429 -0.16(-1.80%)
Jul 13, 2022 8.800 8.970 8.670 8.870 159,261 -0.09(-1.00%)
Jul 12, 2022 9.130 9.480 8.920 8.960 204,522 -0.19(-2.08%)
Jul 11, 2022 9.490 9.610 9.080 9.150 195,389 -0.40(-4.19%)
Jul 08, 2022 9.370 9.590 9.280 9.550 322,318 +0.05(+0.53%)
Jul 07, 2022 9.240 9.700 9.122 9.500 190,188 +0.33(+3.60%)
Jul 06, 2022 9.420 9.450 9.120 9.170 225,026 -0.17(-1.82%)
Jul 05, 2022 8.690 9.400 8.580 9.340 396,988 +0.48(+5.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.