NABL: N-able Inc.

As of Friday, June 5th, 2026

$ 3.78

-0.06 -1.56%

Open: 3.90
High: 3.97
Low: 3.72
Volume: 2,671,741
Previous Close on Thursday, June 4th, 2026

$ 3.84

+0.05 +1.32%

Open: 3.78
High: 4.03
Low: 3.78
Volume: 1,482,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 3.90 3.97 3.72 3.78 2,671,741 -0.06 -1.56
2026-06-04 3.78 4.03 3.78 3.84 1,482,737 +0.05 +1.32
2026-06-03 4.11 4.11 3.73 3.79 1,102,105 -0.38 -9.11
2026-06-02 4.01 4.29 3.99 4.17 2,005,470 -0.07 -1.65
2026-06-01 3.83 4.27 3.79 4.24 3,489,601 +0.54 +14.59
2026-05-29 3.49 3.72 3.47 3.70 3,181,047 +0.25 +7.25
2026-05-28 3.49 3.60 3.41 3.45 2,082,508 +0.01 +0.29
2026-05-27 3.71 3.76 3.40 3.44 1,720,223 -0.27 -7.28
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
NABL

N-able Inc.

3.78 -0.06 -1.56 2,671,741