NABL: N-able Inc.

As of Thursday, July 2nd, 2026

$ 4.11

+0.19 +4.85%

Open: 3.88
High: 4.14
Low: 3.87
Volume: 1,514,751
Previous Close on Wednesday, July 1st, 2026

$ 3.92

+0.25 +6.81%

Open: 3.76
High: 4.01
Low: 3.75
Volume: 2,557,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 3.88 4.14 3.87 4.11 1,514,751 +0.19 +4.85
2026-07-01 3.76 4.01 3.75 3.92 2,557,858 +0.25 +6.81
2026-06-30 3.60 3.75 3.59 3.67 1,114,423 -0.02 -0.54
2026-06-29 3.59 3.82 3.54 3.69 3,026,845 +0.15 +4.24
2026-06-26 3.17 3.54 3.17 3.54 3,690,465 +0.35 +10.97
2026-06-25 3.19 3.22 3.10 3.19 1,843,244 -0.06 -1.85
2026-06-24 3.13 3.29 3.13 3.25 1,478,312 +0.11 +3.50
2026-06-23 3.08 3.21 3.06 3.14 1,971,672 +0.14 +4.67
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 4.14
On 2026-07-02		 3.17
On 2026-06-26		 0.92 28.84 3.82
On 2026-06-29		 3.59
On 2026-06-30		 -5.90 3.79
10D 4.14
On 2026-07-02		 2.92
On 2026-06-18		 1.06 34.75 3.82
On 2026-06-29		 3.59
On 2026-06-30		 -5.90 3.46
20D 4.14
On 2026-07-02		 2.92
On 2026-06-18		 0.32 8.44 4.03
On 2026-06-04		 2.92
On 2026-06-18		 -27.45 3.39
WTD 4.14
On 2026-07-02		 3.54
On 2026-06-29		 0.57 16.10 3.82
On 2026-06-29		 3.59
On 2026-06-30		 -5.90 3.85
MTD 4.14
On 2026-07-02		 3.75
On 2026-07-01		 0.44 11.99 4.01
On 2026-07-01		 4.01
On 2026-07-01		 0.00 4.02
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
NABL

N-able Inc.

4.11 +0.19 +4.85 1,514,751