Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

N-able, Inc. Common Stock (NY:NABL)

7.820 -0.010 (-0.13%)

Official Closing Price Updated: 7:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	7.880	7.880	7.665	7.820	849,225	-0.01(-0.13%)
Oct 31, 2025	7.740	7.830	7.680	7.830	483,766	+0.06(+0.77%)
Oct 30, 2025	7.610	7.855	7.565	7.770	613,344	+0.12(+1.57%)
Oct 29, 2025	8.150	8.150	7.615	7.650	589,109	-0.52(-6.36%)
Oct 28, 2025	8.130	8.225	8.090	8.170	671,853	+0.07(+0.86%)
Oct 27, 2025	8.230	8.265	8.090	8.100	547,477	-0.02(-0.25%)
Oct 24, 2025	8.120	8.150	8.050	8.120	287,663	+0.12(+1.50%)
Oct 23, 2025	7.990	8.045	7.962	8.000	275,548	+0.00(+0.00%)
Oct 22, 2025	8.010	8.025	7.920	8.000	474,871	-0.04(-0.50%)
Oct 21, 2025	7.940	8.060	7.900	8.040	476,811	+0.10(+1.26%)
Oct 20, 2025	7.670	7.950	7.670	7.940	521,602	+0.34(+4.47%)
Oct 17, 2025	7.570	7.735	7.570	7.600	615,084	-0.05(-0.65%)
Oct 16, 2025	7.670	7.780	7.570	7.650	604,618	-0.04(-0.52%)
Oct 15, 2025	7.680	7.750	7.620	7.690	780,025	+0.08(+1.05%)
Oct 14, 2025	7.550	7.695	7.505	7.610	770,298	-0.08(-1.04%)
Oct 13, 2025	7.600	7.720	7.540	7.690	636,717	+0.19(+2.53%)
Oct 10, 2025	7.800	7.810	7.465	7.500	777,044	-0.28(-3.60%)
Oct 09, 2025	7.690	7.800	7.605	7.780	532,332	+0.09(+1.17%)
Oct 08, 2025	7.620	7.725	7.575	7.690	715,345	+0.14(+1.85%)
Oct 07, 2025	7.950	7.950	7.415	7.550	965,211	-0.38(-4.79%)
Oct 06, 2025	7.920	8.015	7.810	7.930	1,072,325	+0.04(+0.51%)
Oct 03, 2025	7.940	8.030	7.875	7.890	923,911	-0.03(-0.38%)
Oct 02, 2025	7.830	7.940	7.795	7.920	809,457	+0.10(+1.28%)
Oct 01, 2025	7.720	7.920	7.710	7.820	855,943	+0.02(+0.26%)
Sep 30, 2025	8.120	8.120	7.695	7.800	664,782	-0.29(-3.58%)
Sep 29, 2025	8.120	8.135	8.050	8.090	637,268	+0.00(+0.00%)
Sep 26, 2025	8.060	8.130	8.040	8.090	627,237	+0.01(+0.12%)
Sep 25, 2025	8.070	8.156	7.980	8.080	471,263	-0.08(-0.98%)
Sep 24, 2025	8.150	8.210	8.080	8.160	501,705	+0.02(+0.25%)
Sep 23, 2025	8.400	8.400	8.130	8.140	563,308	-0.22(-2.63%)
Sep 22, 2025	8.150	8.360	8.145	8.360	577,398	+0.16(+1.95%)
Sep 19, 2025	8.450	8.450	8.200	8.200	1,426,668	-0.23(-2.73%)
Sep 18, 2025	8.290	8.440	8.245	8.430	782,019	+0.30(+3.69%)
Sep 17, 2025	8.200	8.380	8.075	8.130	677,866	-0.06(-0.73%)
Sep 16, 2025	8.190	8.250	8.072	8.190	570,694	-0.03(-0.36%)
Sep 15, 2025	8.280	8.325	8.210	8.220	861,892	-0.01(-0.12%)
Sep 12, 2025	8.400	8.410	8.220	8.230	471,210	-0.22(-2.60%)
Sep 11, 2025	8.300	8.450	8.185	8.450	802,539	+0.25(+3.05%)
Sep 10, 2025	8.310	8.360	8.095	8.200	904,239	-0.16(-1.91%)
Sep 09, 2025	8.340	8.660	8.290	8.360	1,172,095	+0.04(+0.48%)
Sep 08, 2025	7.970	8.385	7.960	8.320	1,241,587	+0.42(+5.32%)
Sep 05, 2025	7.920	8.060	7.855	7.900	811,863	+0.06(+0.77%)
Sep 04, 2025	7.780	7.850	7.635	7.840	614,079	+0.03(+0.38%)
Sep 03, 2025	7.950	7.970	7.645	7.810	661,543	-0.18(-2.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

N-able, Inc. Common Stock (NY:NABL)

Historical Prices