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 )

12.40 +0.18 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.120 9.270 9.070 9.100 348,659 -0.07(-0.76%)
Mar 30, 2022 9.450 9.480 9.150 9.170 249,594 -0.29(-3.07%)
Mar 29, 2022 9.410 9.590 9.290 9.460 351,699 +0.12(+1.28%)
Mar 28, 2022 9.260 9.460 9.130 9.340 359,439 +0.07(+0.76%)
Mar 25, 2022 9.740 9.740 9.200 9.270 297,313 -0.47(-4.83%)
Mar 24, 2022 9.760 9.850 9.570 9.740 322,056 +0.01(+0.10%)
Mar 23, 2022 9.650 9.870 9.430 9.730 495,833 +0.03(+0.31%)
Mar 22, 2022 10.23 10.32 9.680 9.700 393,620 -0.49(-4.81%)
Mar 21, 2022 9.930 10.73 9.930 10.19 1,207,458 +0.37(+3.77%)
Mar 18, 2022 9.640 10.00 9.280 9.820 6,841,972 +0.18(+1.87%)
Mar 17, 2022 9.400 10.05 9.300 9.640 3,621,511 +0.25(+2.66%)
Mar 16, 2022 9.100 9.515 9.010 9.390 1,163,631 +0.39(+4.33%)
Mar 15, 2022 9.560 9.640 8.890 9.000 789,655 -0.55(-5.76%)
Mar 14, 2022 10.17 10.29 9.370 9.550 1,215,565 -0.72(-7.01%)
Mar 11, 2022 10.86 10.97 10.23 10.27 605,035 -0.53(-4.91%)
Mar 10, 2022 10.95 11.11 10.76 10.80 345,390 -0.31(-2.79%)
Mar 09, 2022 10.80 11.28 10.69 11.11 809,665 +0.54(+5.11%)
Mar 08, 2022 10.59 10.86 10.48 10.57 357,868 -0.05(-0.47%)
Mar 07, 2022 10.67 10.86 10.49 10.62 257,613 -0.07(-0.65%)
Mar 04, 2022 10.85 11.08 10.50 10.69 417,109 -0.24(-2.20%)
Mar 03, 2022 11.19 11.19 10.74 10.93 541,422 -0.21(-1.89%)
Mar 02, 2022 11.02 11.25 10.87 11.14 651,742 +0.11(+1.00%)
Mar 01, 2022 11.49 11.65 10.97 11.03 399,814 -0.54(-4.67%)
Feb 28, 2022 10.65 11.58 10.65 11.57 655,426 +0.55(+4.99%)
Feb 25, 2022 10.80 11.02 10.41 11.02 1,547,001 +0.32(+2.99%)
Feb 24, 2022 10.33 10.90 10.01 10.70 551,337 -0.07(-0.65%)
Feb 23, 2022 11.12 11.20 10.71 10.77 273,425 -0.23(-2.09%)
Feb 22, 2022 11.04 11.18 10.89 11.00 483,747 -0.05(-0.45%)
Feb 18, 2022 11.05 0 -0.28(-2.47%)
Feb 17, 2022 11.57 11.61 11.30 11.33 150,419 -0.31(-2.66%)
Feb 16, 2022 11.70 11.80 11.44 11.64 239,355 -0.15(-1.27%)
Feb 15, 2022 11.70 11.83 11.62 11.79 142,103 +0.23(+1.99%)
Feb 14, 2022 11.31 11.78 11.18 11.56 279,879 +0.15(+1.31%)
Feb 11, 2022 11.65 11.81 11.37 11.41 274,944 -0.14(-1.21%)
Feb 10, 2022 11.49 11.81 11.43 11.55 240,539 -0.10(-0.86%)
Feb 09, 2022 11.63 11.71 11.40 11.65 123,656 +0.20(+1.75%)
Feb 08, 2022 11.22 11.60 11.13 11.45 183,546 +0.14(+1.24%)
Feb 07, 2022 11.27 11.52 11.19 11.31 255,682 +0.02(+0.18%)
Feb 04, 2022 10.94 11.36 10.82 11.29 152,676 +0.32(+2.92%)
Feb 03, 2022 10.93 10.97 196,101 -0.17(-1.53%)
Feb 02, 2022 11.33 11.45 11.11 11.14 280,462 -0.24(-2.11%)
Feb 01, 2022 11.20 11.50 10.97 11.38 930,942 +0.22(+1.97%)
Jan 31, 2022 10.58 11.16 11.16 339,884 +0.62(+5.88%)
Jan 28, 2022 10.13 10.51 10.02 10.54 257,331 +0.27(+2.63%)
Jan 27, 2022 10.13 10.61 10.13 10.27 399,662 +0.10(+0.98%)
Jan 26, 2022 9.990 10.52 9.990 10.17 334,085 +0.14(+1.40%)
Jan 25, 2022 9.730 10.24 9.730 10.03 589,676 -0.11(-1.08%)
Jan 24, 2022 9.570 10.19 9.360 10.14 632,011 +0.16(+1.60%)
Jan 21, 2022 10.15 10.46 9.960 9.980 504,693 -0.22(-2.16%)
Jan 20, 2022 10.23 10.66 10.19 10.20 216,163 +0.04(+0.39%)
Jan 19, 2022 10.06 10.56 10.02 10.16 180,403 +0.13(+1.30%)
Jan 18, 2022 9.980 10.23 9.860 10.03 237,735 -0.13(-1.28%)
Jan 14, 2022 10.16 0 -0.14(-1.36%)
Jan 13, 2022 10.48 10.60 10.27 10.30 154,986 -0.19(-1.81%)
Jan 12, 2022 10.59 10.67 10.40 10.49 139,117 -0.07(-0.66%)
Jan 11, 2022 10.38 10.69 10.38 10.56 244,640 +0.13(+1.25%)
Jan 10, 2022 10.18 10.45 9.860 10.43 322,797 +0.17(+1.66%)
Jan 07, 2022 10.40 10.63 10.19 10.26 360,955 -0.19(-1.82%)
Jan 06, 2022 10.54 10.81 10.39 10.45 275,212 -0.14(-1.32%)
Jan 05, 2022 11.03 11.22 10.39 10.59 540,953 -0.59(-5.28%)
Jan 04, 2022 11.45 11.45 10.85 11.18 388,582 -0.32(-2.78%)
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.