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 )

13.24 +0.57 (+4.50%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 9, 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 (%)
Dec 30, 2022 10.07 10.33 9.995 10.28 297,340 +0.09(+0.88%)
Dec 29, 2022 9.960 10.26 9.930 10.19 303,198 +0.35(+3.56%)
Dec 28, 2022 10.10 10.19 9.800 9.840 225,683 -0.28(-2.77%)
Dec 27, 2022 10.13 10.14 9.940 10.12 245,012 +0.02(+0.20%)
Dec 23, 2022 10.34 10.34 10.10 10.10 201,017 -0.28(-2.70%)
Dec 22, 2022 10.51 10.53 10.27 10.38 214,709 -0.27(-2.54%)
Dec 21, 2022 10.52 10.84 10.44 10.65 259,401 +0.17(+1.62%)
Dec 20, 2022 10.43 10.62 10.27 10.48 240,345 +0.02(+0.19%)
Dec 19, 2022 10.66 10.66 10.36 10.46 289,673 -0.20(-1.88%)
Dec 16, 2022 10.48 10.90 10.48 10.66 979,179 +0.06(+0.57%)
Dec 15, 2022 10.78 10.91 10.57 10.60 245,703 -0.47(-4.25%)
Dec 14, 2022 11.18 11.35 10.93 11.07 219,073 -0.20(-1.77%)
Dec 13, 2022 11.47 11.47 11.09 11.27 257,736 +0.26(+2.36%)
Dec 12, 2022 11.15 11.31 10.89 11.01 264,455 -0.15(-1.34%)
Dec 09, 2022 11.06 11.29 11.05 11.16 162,930 -0.08(-0.71%)
Dec 08, 2022 11.14 11.37 11.00 11.24 195,432 +0.22(+2.00%)
Dec 07, 2022 10.97 11.17 10.86 11.02 166,198 +0.05(+0.46%)
Dec 06, 2022 11.21 11.25 10.91 10.97 96,640 -0.26(-2.32%)
Dec 05, 2022 11.57 11.61 11.14 11.23 181,600 -0.31(-2.69%)
Dec 02, 2022 11.36 11.58 11.36 11.54 151,999 +0.00(+0.00%)
Dec 01, 2022 11.21 11.64 11.12 11.54 251,914 +0.31(+2.76%)
Nov 30, 2022 11.28 11.28 10.96 11.23 436,644 +0.00(+0.00%)
Nov 29, 2022 11.30 11.34 11.08 11.23 491,269 -0.06(-0.53%)
Nov 28, 2022 11.27 11.41 11.21 11.29 207,782 -0.09(-0.79%)
Nov 25, 2022 11.24 11.48 11.20 11.38 71,222 +0.08(+0.71%)
Nov 23, 2022 11.46 11.60 11.25 11.30 173,786 -0.22(-1.91%)
Nov 22, 2022 11.37 11.53 11.16 11.52 362,261 +0.12(+1.05%)
Nov 21, 2022 11.00 11.55 11.00 11.40 288,099 +0.23(+2.06%)
Nov 18, 2022 11.51 11.51 11.14 11.17 223,012 -0.15(-1.33%)
Nov 17, 2022 11.30 11.46 11.10 11.32 339,300 -0.09(-0.79%)
Nov 16, 2022 11.46 11.58 11.27 11.41 199,629 -0.17(-1.47%)
Nov 15, 2022 11.37 11.81 11.30 11.58 408,149 +0.44(+3.95%)
Nov 14, 2022 11.25 11.36 10.67 11.14 563,468 -0.50(-4.30%)
Nov 11, 2022 11.55 11.86 11.36 11.64 342,601 +0.37(+3.28%)
Nov 10, 2022 10.57 12.22 10.23 11.27 899,036 +1.58(+16.31%)
Nov 09, 2022 9.910 9.910 9.600 9.690 194,474 -0.24(-2.42%)
Nov 08, 2022 9.800 10.12 9.690 9.930 210,134 +0.12(+1.22%)
Nov 07, 2022 9.930 10.06 9.700 9.810 222,275 -0.05(-0.51%)
Nov 04, 2022 9.960 9.960 9.465 9.860 211,781 +0.03(+0.31%)
Nov 03, 2022 9.760 10.12 9.760 9.830 193,222 -0.14(-1.40%)
Nov 02, 2022 10.65 10.65 9.930 9.970 334,524 -0.65(-6.12%)
Nov 01, 2022 11.00 11.05 10.61 10.62 195,989 -0.21(-1.94%)
Oct 31, 2022 10.82 10.92 10.73 10.83 322,558 -0.06(-0.55%)
Oct 28, 2022 10.91 11.04 10.75 10.89 262,290 +0.01(+0.09%)
Oct 27, 2022 10.85 11.04 10.65 10.88 252,508 +0.14(+1.30%)
Oct 26, 2022 10.90 11.06 10.72 10.74 261,284 -0.21(-1.92%)
Oct 25, 2022 10.69 10.96 10.58 10.95 265,063 +0.38(+3.60%)
Oct 24, 2022 10.32 10.64 10.15 10.57 279,795 +0.19(+1.83%)
Oct 21, 2022 10.78 10.88 10.31 10.38 2,683,122 -0.29(-2.72%)
Oct 20, 2022 10.47 10.98 10.42 10.67 703,219 +0.23(+2.20%)
Oct 19, 2022 10.76 11.00 10.05 10.44 854,759 -0.46(-4.22%)
Oct 18, 2022 10.56 10.99 10.49 10.90 955,189 +0.51(+4.91%)
Oct 17, 2022 9.940 10.40 9.885 10.39 1,185,695 +0.69(+7.11%)
Oct 14, 2022 9.990 10.03 9.650 9.700 238,606 -0.18(-1.82%)
Oct 13, 2022 10.11 10.11 9.600 9.880 475,380 -0.40(-3.89%)
Oct 12, 2022 9.970 10.30 9.725 10.28 316,288 +0.32(+3.21%)
Oct 11, 2022 9.880 10.02 9.510 9.960 314,664 -0.03(-0.30%)
Oct 10, 2022 10.24 10.24 9.850 9.990 227,330 -0.32(-3.10%)
Oct 07, 2022 10.37 10.51 10.10 10.31 580,010 -0.21(-2.00%)
Oct 06, 2022 9.820 10.54 9.780 10.52 298,939 +0.67(+6.80%)
Oct 05, 2022 9.760 9.925 9.460 9.850 231,938 -0.05(-0.51%)
Oct 04, 2022 9.600 9.990 9.600 9.900 299,729 +0.46(+4.87%)
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.