nCino Inc (NCNO) Historical Stock Data
29.51 ↓0.27 (-0.91%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NCNO is down -0.23% a day on average. There have been 13 days where nCino Inc closed green and 17 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.84 | 29.51 | ↓$0.33 (-1.11%) | 29.41 | 30.08 | 884.31K |
| 2024-04-25 | 29.61 | 29.78 | ↑$0.17 (0.57%) | 29.36 | 29.86 | 1.20M |
| 2024-04-24 | 30.13 | 30.17 | ↑$0.04 (0.13%) | 29.79 | 30.65 | 757.48K |
| 2024-04-23 | 29.59 | 30.16 | ↑$0.57 (1.93%) | 29.40 | 30.24 | 872.11K |
| 2024-04-22 | 29.61 | 29.64 | ↑$0.03 (0.10%) | 29.12 | 29.70 | 0.99M |
| 2024-04-19 | 29.57 | 29.41 | ↓$0.16 (-0.54%) | 29.37 | 30.00 | 821.55K |
| 2024-04-18 | 29.76 | 29.75 | ↓$0.01 (-0.03%) | 29.45 | 30.10 | 1.05M |
| 2024-04-17 | 30.00 | 29.68 | ↓$0.32 (-1.07%) | 29.67 | 30.31 | 0.99M |
| 2024-04-16 | 30.80 | 29.94 | ↓$0.86 (-2.79%) | 29.87 | 31.00 | 1.90M |
| 2024-04-15 | 32.63 | 31.04 | ↓$1.59 (-4.87%) | 30.80 | 32.63 | 1.36M |
| 2024-04-12 | 33.11 | 32.17 | ↓$0.94 (-2.84%) | 32.00 | 33.19 | 1.11M |
| 2024-04-11 | 33.38 | 33.37 | ↓$0.01 (-0.03%) | 32.27 | 33.80 | 0.99M |
| 2024-04-10 | 33.36 | 33.36 | ↑$0.00 (0.00%) | 32.11 | 34.44 | 1.69M |
| 2024-04-09 | 35.43 | 35.13 | ↓$0.30 (-0.85%) | 34.60 | 35.51 | 1.98M |
| 2024-04-08 | 34.60 | 34.68 | ↑$0.08 (0.23%) | 34.15 | 34.77 | 780.38K |
| 2024-04-05 | 33.98 | 34.21 | ↑$0.23 (0.68%) | 33.59 | 34.78 | 0.95M |
| 2024-04-04 | 35.28 | 34.11 | ↓$1.17 (-3.32%) | 34.01 | 35.59 | 1.08M |
| 2024-04-03 | 34.57 | 35.10 | ↑$0.53 (1.53%) | 34.57 | 35.39 | 1.27M |
| 2024-04-02 | 35.07 | 34.73 | ↓$0.34 (-0.97%) | 34.26 | 35.38 | 1.79M |
| 2024-04-01 | 36.00 | 35.35 | ↓$0.65 (-1.81%) | 34.53 | 36.51 | 3.03M |
| 2024-03-28 | 36.00 | 37.38 | ↑$1.38 (3.83%) | 35.87 | 37.48 | 1.96M |
| 2024-03-27 | 34.50 | 35.90 | ↑$1.40 (4.06%) | 34.03 | 36.65 | 7.72M |
| 2024-03-26 | 30.49 | 30.18 | ↓$0.31 (-1.02%) | 29.89 | 30.60 | 1.28M |
| 2024-03-25 | 30.55 | 30.43 | ↓$0.12 (-0.39%) | 30.26 | 30.70 | 1.15M |
| 2024-03-22 | 30.31 | 30.55 | ↑$0.24 (0.79%) | 29.99 | 30.55 | 617.09K |
| 2024-03-21 | 30.43 | 30.39 | ↓$0.04 (-0.13%) | 30.31 | 30.86 | 842.32K |
| 2024-03-20 | 30.33 | 30.30 | ↓$0.03 (-0.10%) | 30.04 | 30.61 | 588.99K |
| 2024-03-19 | 29.55 | 30.20 | ↑$0.65 (2.20%) | 29.53 | 30.43 | 460.35K |
| 2024-03-18 | 29.74 | 29.89 | ↑$0.15 (0.50%) | 29.33 | 30.18 | 408.36K |
| 2024-03-15 | 30.02 | 29.57 | ↓$0.45 (-1.50%) | 29.44 | 30.04 | 847.26K |
Create an account or log in to view more rows.
$NCNO buying all the dips.
$NCNO why not Monday yet
$NCNO buying all the dips.
$NCNO has just been halted from trading due to volatility.
$NCNO has just been halted from trading due to volatility.
$NCNO has just been halted from trading due to volatility.
$NCNO over a thousand shares in now
$NCNO Sleep well my bulls
sleep well
$NCNO HOLDING LONG AND STRONG!!!
$NCNO buying all the dips.