NABL: N-able Inc.

As of Tuesday, August 18th, 2026

$ 3.41

+0.14 +4.28%

Open: 3.31
High: 3.55
Low: 3.31
Volume: 2,688,534
Previous Close on Monday, August 17th, 2026

$ 3.27

-0.17 -4.94%

Open: 3.39
High: 3.43
Low: 3.22
Volume: 2,508,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 3.31 3.55 3.31 3.41 2,688,534 +0.14 +4.28
2026-08-17 3.39 3.43 3.22 3.27 2,508,738 -0.17 -4.94
2026-08-14 3.64 3.71 3.44 3.44 3,010,052 -0.24 -6.52
2026-08-13 3.31 3.73 3.28 3.68 4,419,207 +0.44 +13.58
2026-08-12 3.08 3.32 3.04 3.24 3,703,413 +0.09 +2.86
2026-08-11 3.21 3.27 2.98 3.15 3,598,122 -0.06 -1.87
2026-08-10 3.25 3.50 3.11 3.21 6,488,449 -1.78 -35.67
2026-08-07 4.95 5.06 4.86 4.99 1,462,611 +0.12 +2.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.73
On 2026-08-13		 3.04
On 2026-08-12		 0.26 8.25 3.73
On 2026-08-13		 3.22
On 2026-08-17		 -13.56 3.41
10D 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -1.80 -34.55 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -43.24 3.83
20D 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -1.28 -27.29 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -43.24 4.15
WTD 3.55
On 2026-08-18		 3.22
On 2026-08-17		 -0.03 -0.87 3.43
On 2026-08-17		 3.43
On 2026-08-17		 0.00 3.34
MTD 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -1.27 -27.14 5.25
On 2026-08-05		 2.98
On 2026-08-11		 -43.24 4.04
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

66.57 -0.16 -0.24 522,754
EEV

ProShares UltraShort MSCI Emerging Mkts

11.31 +0.58 +5.41 145,889
NABL

N-able Inc.

3.41 +0.14 +4.28 2,688,534