MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NABL — N-able, Inc.
NYSEN-able, Inc.
$4.42
-0.04(-0.90%)
- O
- 4.49
- H
- 4.50
- L
- 4.40
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.42
Period Return-34.13%
Period High$9.04
Period Low$2.92
Avg Daily Volume1.47M
Total Trading Days365
NABL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.49 | $4.50 | $4.40 | $4.42 | $-0.04 | -0.90% | 1,122,229 | $4.44 | $4.40 $4.50 |
| Oct 5, 2026 | $4.29 | $4.46 | $4.26 | $4.46 | +$0.23 | +5.44% | 1,906,814 | $4.40 | $4.26 $4.46 |
| Oct 2, 2026 | $4.36 | $4.41 | $4.16 | $4.23 | $-0.11 | -2.53% | 1,969,037 | $4.22 | $4.16 $4.41 |
| Oct 1, 2026 | $4.19 | $4.37 | $4.19 | $4.34 | +$0.24 | +5.85% | 1,716,716 | $4.31 | $4.19 $4.37 |
| Sep 30, 2026 | $4.18 | $4.24 | $4.10 | $4.10 | $-0.10 | -2.38% | 2,204,985 | $4.15 | $4.10 $4.24 |
| Sep 29, 2026 | $4.05 | $4.21 | $4.00 | $4.20 | +$0.15 | +3.70% | 1,742,253 | $4.10 | $4.00 $4.21 |
| Sep 28, 2026 | $3.94 | $4.08 | $3.79 | $4.05 | +$0.05 | +1.25% | 1,963,045 | $3.98 | $3.79 $4.08 |
| Sep 25, 2026 | $4.03 | $4.12 | $4.00 | $4.00 | $-0.02 | -0.50% | 1,987,846 | $4.05 | $4.00 $4.12 |
| Sep 24, 2026 | $4.14 | $4.20 | $4.02 | $4.02 | $-0.13 | -3.13% | 2,031,677 | $4.09 | $4.02 $4.20 |
| Sep 23, 2026 | $4.09 | $4.22 | $4.07 | $4.15 | +$0.04 | +0.97% | 2,020,704 | $4.17 | $4.07 $4.22 |
| Sep 22, 2026 | $3.97 | $4.16 | $3.82 | $4.11 | +$0.19 | +4.85% | 2,994,924 | $4.04 | $3.82 $4.16 |
| Sep 21, 2026 | $3.87 | $4.02 | $3.80 | $3.92 | +$0.08 | +2.08% | 3,371,631 | $3.94 | $3.80 $4.02 |
| Sep 18, 2026 | $4.07 | $4.08 | $3.80 | $3.84 | $-0.18 | -4.48% | 18,038,319 | $3.85 | $3.80 $4.08 |
| Sep 17, 2026 | $3.86 | $4.07 | $3.78 | $4.02 | +$0.17 | +4.42% | 3,056,476 | $3.98 | $3.78 $4.07 |
| Sep 16, 2026 | $3.96 | $4.01 | $3.80 | $3.85 | $-0.18 | -4.47% | 3,411,046 | $3.90 | $3.80 $4.01 |
| Sep 15, 2026 | $4.11 | $4.19 | $3.99 | $4.03 | $-0.14 | -3.36% | 2,386,776 | $4.08 | $3.99 $4.19 |
| Sep 14, 2026 | $3.93 | $4.19 | $3.88 | $4.17 | +$0.31 | +8.03% | 2,921,774 | $4.08 | $3.88 $4.19 |
| Sep 11, 2026 | $3.91 | $3.95 | $3.73 | $3.86 | +$0.00 | +0.00% | 2,818,981 | $3.80 | $3.73 $3.95 |
| Sep 10, 2026 | $3.83 | $3.90 | $3.79 | $3.86 | +$0.01 | +0.26% | 2,377,675 | $3.85 | $3.79 $3.90 |
| Sep 9, 2026 | $3.84 | $3.88 | $3.71 | $3.85 | +$0.00 | +0.00% | 2,340,872 | $3.80 | $3.71 $3.88 |
| Sep 8, 2026 | $3.89 | $3.94 | $3.57 | $3.85 | $-0.21 | -5.17% | 3,873,926 | $3.74 | $3.57 $3.94 |
| Sep 4, 2026 | $3.95 | $4.12 | $3.91 | $4.06 | +$0.07 | +1.75% | 1,573,551 | $4.05 | $3.91 $4.12 |
| Sep 3, 2026 | $4.07 | $4.13 | $3.97 | $3.99 | +$0.02 | +0.50% | 2,009,232 | $4.02 | $3.97 $4.13 |
| Sep 2, 2026 | $3.80 | $3.98 | $3.80 | $3.97 | +$0.15 | +3.93% | 1,792,357 | $3.92 | $3.80 $3.98 |
| Sep 1, 2026 | $3.93 | $4.07 | $3.76 | $3.82 | $-0.16 | -4.02% | 2,371,421 | $3.84 | $3.76 $4.07 |
| Aug 31, 2026 | $4.12 | $4.21 | $3.96 | $3.98 | $-0.21 | -5.01% | 2,859,171 | $4.02 | $3.96 $4.21 |
| Aug 28, 2026 | $4.25 | $4.49 | $4.14 | $4.19 | +$0.24 | +6.08% | 3,460,239 | $4.27 | $4.14 $4.49 |
| Aug 27, 2026 | $3.87 | $4.03 | $3.87 | $3.95 | +$0.15 | +3.95% | 1,963,984 | $3.98 | $3.87 $4.03 |
| Aug 26, 2026 | $3.69 | $3.86 | $3.66 | $3.80 | +$0.05 | +1.33% | 1,915,662 | $3.79 | $3.66 $3.86 |
| Aug 25, 2026 | $3.60 | $3.80 | $3.56 | $3.75 | +$0.15 | +4.17% | 2,142,264 | $3.74 | $3.56 $3.80 |