NABL: N-able Inc.

As of Friday, October 2nd, 2026

$ 4.23

-0.11 -2.53%

Open: 4.36
High: 4.41
Low: 4.16
Volume: 1,969,029
Previous Close on Thursday, October 1st, 2026

$ 4.34

+0.24 +5.85%

Open: 4.19
High: 4.37
Low: 4.19
Volume: 1,716,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 4.36 4.41 4.16 4.23 1,969,029 -0.11 -2.53
2026-10-01 4.19 4.37 4.19 4.34 1,716,236 +0.24 +5.85
2026-09-30 4.18 4.24 4.10 4.10 2,187,229 -0.10 -2.38
2026-09-29 4.05 4.21 4.00 4.20 1,741,438 +0.15 +3.70
2026-09-28 3.94 4.08 3.79 4.05 1,962,521 +0.05 +1.25
2026-09-25 4.03 4.12 4.00 4.00 1,987,544 -0.02 -0.50
2026-09-24 4.14 4.20 4.02 4.02 2,031,674 -0.13 -3.13
2026-09-23 4.09 4.22 4.07 4.15 1,947,974 +0.04 +0.97
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 4.41
On 2026-10-02		 3.79
On 2026-09-28		 0.23 5.75 4.08
On 2026-09-28		 4.08
On 2026-09-28		 0.00 4.18
10D 4.41
On 2026-10-02		 3.79
On 2026-09-28		 0.39 10.16 4.22
On 2026-09-23		 3.79
On 2026-09-28		 -10.08 4.11
20D 4.41
On 2026-10-02		 3.57
On 2026-09-08		 0.24 6.02 4.12
On 2026-09-04		 3.57
On 2026-09-08		 -13.47 4.03
WTD 4.41
On 2026-10-02		 3.79
On 2026-09-28		 0.23 5.75 4.08
On 2026-09-28		 4.08
On 2026-09-28		 0.00 4.18
MTD 4.41
On 2026-10-02		 4.16
On 2026-10-02		 0.13 3.17 4.37
On 2026-10-01		 4.37
On 2026-10-01		 0.00 4.29
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
NABL

N-able Inc.

4.23 -0.11 -2.53 1,969,029