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, 2023 13.40 13.69 13.18 13.20 15,078,517 -0.25(-1.86%)
Mar 30, 2023 13.51 13.76 13.30 13.45 2,502,285 +0.10(+0.75%)
Mar 29, 2023 13.80 13.92 12.99 13.35 4,056,009 +1.20(+9.88%)
Mar 28, 2023 12.12 12.49 12.07 12.15 249,312 +0.02(+0.16%)
Mar 27, 2023 12.02 12.14 12.02 12.13 227,050 +0.15(+1.25%)
Mar 24, 2023 11.97 12.04 11.86 11.98 185,327 -0.07(-0.58%)
Mar 23, 2023 11.99 12.18 11.94 12.05 221,626 +0.13(+1.09%)
Mar 22, 2023 12.12 12.21 11.90 11.92 172,241 -0.20(-1.65%)
Mar 21, 2023 12.07 12.22 12.02 12.12 230,434 +0.15(+1.25%)
Mar 20, 2023 12.12 12.12 11.88 11.97 196,627 -0.10(-0.83%)
Mar 17, 2023 12.15 12.16 11.98 12.07 389,192 -0.08(-0.66%)
Mar 16, 2023 11.97 12.26 11.91 12.15 236,881 +0.16(+1.33%)
Mar 15, 2023 11.81 12.01 11.79 11.99 235,221 +0.02(+0.17%)
Mar 14, 2023 11.94 12.10 11.90 11.97 327,672 +0.27(+2.31%)
Mar 13, 2023 11.44 11.92 11.44 11.70 272,322 +0.09(+0.78%)
Mar 10, 2023 11.81 11.86 11.45 11.61 184,166 -0.30(-2.52%)
Mar 09, 2023 12.13 12.28 11.86 11.91 174,191 -0.24(-1.98%)
Mar 08, 2023 12.02 12.22 12.02 12.15 169,299 +0.15(+1.25%)
Mar 07, 2023 12.29 12.40 11.86 12.00 279,841 -0.29(-2.36%)
Mar 06, 2023 12.48 12.48 12.16 12.29 265,109 -0.16(-1.29%)
Mar 03, 2023 12.38 12.48 12.21 12.45 283,885 +0.12(+0.97%)
Mar 02, 2023 12.05 12.40 12.02 12.33 304,023 +0.30(+2.49%)
Mar 01, 2023 11.76 12.25 11.76 12.03 438,842 +0.19(+1.60%)
Feb 28, 2023 11.58 11.99 11.58 11.84 1,229,580 +0.26(+2.25%)
Feb 27, 2023 11.73 11.90 11.48 11.58 752,550 -0.68(-5.55%)
Feb 24, 2023 11.97 12.72 11.88 12.26 613,254 +0.45(+3.81%)
Feb 23, 2023 11.12 11.90 10.92 11.81 550,203 +1.55(+15.11%)
Feb 22, 2023 10.14 10.63 10.07 10.26 650,010 +0.34(+3.43%)
Feb 21, 2023 9.910 10.10 9.910 9.920 229,168 -0.21(-2.07%)
Feb 17, 2023 10.13 10.20 9.870 10.13 458,534 +0.04(+0.40%)
Feb 16, 2023 10.18 10.24 9.920 10.09 281,250 -0.29(-2.79%)
Feb 15, 2023 10.16 10.43 10.16 10.38 333,314 +0.16(+1.57%)
Feb 14, 2023 10.16 10.27 10.12 10.22 342,237 -0.01(-0.10%)
Feb 13, 2023 10.22 10.32 10.15 10.23 300,940 +0.03(+0.29%)
Feb 10, 2023 10.25 10.36 10.12 10.20 219,825 -0.14(-1.35%)
Feb 09, 2023 10.50 10.59 10.30 10.34 155,503 -0.06(-0.58%)
Feb 08, 2023 10.49 10.63 10.39 10.40 230,649 -0.15(-1.42%)
Feb 07, 2023 10.45 10.56 10.32 10.55 296,975 +0.03(+0.29%)
Feb 06, 2023 10.63 10.72 10.45 10.52 213,251 -0.21(-1.96%)
Feb 03, 2023 10.67 11.09 10.67 10.73 266,611 -0.21(-1.92%)
Feb 02, 2023 10.75 11.05 10.73 10.94 279,559 +0.31(+2.92%)
Feb 01, 2023 10.28 10.75 10.28 10.63 261,281 +0.36(+3.51%)
Jan 31, 2023 10.11 10.33 9.990 10.27 349,156 +0.16(+1.58%)
Jan 30, 2023 10.12 10.18 10.01 10.11 202,696 -0.11(-1.08%)
Jan 27, 2023 10.06 10.30 10.02 10.22 175,225 +0.07(+0.69%)
Jan 26, 2023 10.02 10.15 9.925 10.15 143,040 +0.22(+2.22%)
Jan 25, 2023 9.710 9.970 9.560 9.930 174,967 +0.08(+0.81%)
Jan 24, 2023 10.02 10.02 9.260 9.850 367,579 -0.31(-3.05%)
Jan 23, 2023 10.33 10.35 10.07 10.16 216,610 -0.12(-1.17%)
Jan 20, 2023 9.820 10.31 9.710 10.28 867,114 +0.58(+5.98%)
Jan 19, 2023 9.760 9.960 9.700 9.700 286,000 -0.12(-1.22%)
Jan 18, 2023 10.13 10.27 9.800 9.820 300,330 -0.19(-1.90%)
Jan 17, 2023 9.960 10.10 9.630 10.01 441,504 +0.00(+0.00%)
Jan 13, 2023 9.920 10.12 9.730 10.01 480,119 -0.04(-0.40%)
Jan 12, 2023 10.00 10.07 9.740 10.05 305,745 +0.08(+0.80%)
Jan 11, 2023 9.920 10.05 9.880 9.970 217,222 +0.10(+1.01%)
Jan 10, 2023 9.910 9.915 9.600 9.870 321,728 -0.17(-1.69%)
Jan 09, 2023 10.15 10.29 10.04 10.04 294,485 -0.01(-0.10%)
Jan 06, 2023 10.12 10.13 9.900 10.05 310,969 +0.03(+0.30%)
Jan 05, 2023 10.29 10.29 9.920 10.02 264,789 -0.36(-3.47%)
Jan 04, 2023 10.44 10.54 10.34 10.38 256,664 +0.07(+0.68%)
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.