N-able Inc (NABL)
10.28
+0.12
(+1.13%)
USD |
NYSE |
Nov 21, 16:00
10.28
0.00 (0.00%)
After-Hours: 19:27
N-able Price: 10.28 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 10.10 | 10.17 | 9.98 | 10.16 | 625992.0 |
| Nov 19, 2024 | 10.11 | 10.20 | 10.03 | 10.12 | 377896.0 |
| Nov 18, 2024 | 10.50 | 10.52 | 10.20 | 10.22 | 493820.0 |
| Nov 15, 2024 | 10.82 | 10.82 | 10.52 | 10.54 | 523364.0 |
| Nov 14, 2024 | 11.00 | 11.00 | 10.76 | 10.80 | 475249.0 |
| Nov 13, 2024 | 11.07 | 11.26 | 10.98 | 11.02 | 553022.0 |
| Nov 12, 2024 | 11.13 | 11.18 | 11.00 | 11.01 | 724749.0 |
| Nov 11, 2024 | 11.33 | 11.40 | 11.12 | 11.15 | 774178.0 |
| Nov 08, 2024 | 11.75 | 11.80 | 11.16 | 11.23 | 921117.0 |
| Nov 07, 2024 | 12.51 | 12.64 | 11.81 | 11.96 | 602514.0 |
| Nov 06, 2024 | 12.80 | 13.04 | 12.69 | 12.72 | 929690.0 |
| Nov 05, 2024 | 12.30 | 12.54 | 12.30 | 12.47 | 399304.0 |
| Nov 04, 2024 | 12.23 | 12.46 | 12.21 | 12.37 | 273463.0 |
| Nov 01, 2024 | 12.29 | 12.44 | 12.21 | 12.31 | 336453.0 |
| Oct 31, 2024 | 12.36 | 12.49 | 12.23 | 12.23 | 271385.0 |
| Oct 30, 2024 | 12.52 | 12.68 | 12.44 | 12.44 | 194566.0 |
| Oct 29, 2024 | 12.35 | 12.55 | 12.34 | 12.51 | 176074.0 |
| Oct 28, 2024 | 12.52 | 12.57 | 12.41 | 12.42 | 174683.0 |
| Oct 25, 2024 | 12.51 | 12.56 | 12.38 | 12.39 | 227567.0 |
| Oct 24, 2024 | 12.48 | 12.52 | 12.35 | 12.41 | 288061.0 |
| Oct 23, 2024 | 12.50 | 12.51 | 12.32 | 12.38 | 250129.0 |
| Oct 22, 2024 | 12.68 | 12.74 | 12.52 | 12.54 | 412339.0 |
| Oct 21, 2024 | 12.71 | 12.71 | 12.50 | 12.67 | 407295.0 |
| Oct 18, 2024 | 12.52 | 12.79 | 12.44 | 12.72 | 712206.0 |
| Oct 17, 2024 | 12.60 | 12.60 | 12.40 | 12.48 | 274202.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.50
Minimum
May 11 2022
16.00
Maximum
Jul 19 2021
12.11
Average
12.52
Median
Price Benchmarks
| Cantaloupe Inc | 9.01 |
| Aurora Innovation Inc | 5.95 |
| Veea Inc | 2.48 |
| ALT5 Sigma Corp | 2.15 |
| AtlasClear Holdings Inc | 0.2269 |
Price Related Metrics
| PE Ratio | 51.37 |
| PS Ratio | 4.206 |
| PEG Ratio | 0.6279 |
| Price to Book Value | 2.495 |
| Price to Free Cash Flow | 30.14 |
| Earnings Yield | 1.95% |
| Market Cap | 1.909B |
| PEGY Ratio | 0.6279 |
| Operating PE Ratio | 21.84 |
| Normalized PE Ratio | 51.37 |