nCino Inc (NCNO) Historical Stock Data

37.38 ↑1.48 (4.12%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NCNO is up 0.09% a day on average. There have been 13 days where nCino Inc closed green and 17 days where NCNO closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2836.0037.38↑$1.38 (3.83%)35.8737.481.96M
2024-03-2734.5035.90↑$1.40 (4.06%)34.0336.657.72M
2024-03-2630.4930.18↓$0.31 (-1.02%)29.8930.601.28M
2024-03-2530.5530.43↓$0.12 (-0.39%)30.2630.701.15M
2024-03-2230.3130.55↑$0.24 (0.79%)29.9930.55617.09K
2024-03-2130.4330.39↓$0.04 (-0.13%)30.3130.86842.32K
2024-03-2030.3330.30↓$0.03 (-0.10%)30.0430.61588.99K
2024-03-1929.5530.20↑$0.65 (2.20%)29.5330.43460.35K
2024-03-1829.7429.89↑$0.15 (0.50%)29.3330.18408.36K
2024-03-1530.0229.57↓$0.45 (-1.50%)29.4430.04847.26K
2024-03-1430.5129.84↓$0.67 (-2.20%)29.8130.52708.52K
2024-03-1329.6630.46↑$0.80 (2.70%)29.6130.75583.50K
2024-03-1229.1129.85↑$0.74 (2.54%)29.0129.90644.01K
2024-03-1129.2329.35↑$0.12 (0.41%)29.2129.83385.14K
2024-03-0829.2129.31↑$0.10 (0.34%)29.0929.64321.19K
2024-03-0728.5228.84↑$0.32 (1.12%)28.4128.93360.41K
2024-03-0628.8728.40↓$0.47 (-1.63%)28.0929.04580.97K
2024-03-0529.5928.42↓$1.17 (-3.95%)28.2129.78873.64K
2024-03-0430.1630.03↓$0.13 (-0.43%)29.8730.33410.80K
2024-03-0129.8130.03↑$0.22 (0.74%)29.6630.30815.08K
2024-02-2930.0129.84↓$0.17 (-0.57%)29.5730.12816.84K
2024-02-2829.8729.74↓$0.13 (-0.44%)29.6830.08560.49K
2024-02-2730.3530.10↓$0.25 (-0.82%)29.9430.72612.46K
2024-02-2629.7929.86↑$0.07 (0.23%)29.7430.69889.79K
2024-02-2329.9929.82↓$0.17 (-0.57%)29.7230.30393.84K
2024-02-2230.1829.92↓$0.26 (-0.86%)29.6230.31713.93K
2024-02-2129.6429.63↓$0.02 (-0.05%)29.3029.86575.12K
2024-02-2029.6229.97↑$0.36 (1.20%)29.3530.33508.54K
2024-02-1630.2029.95↓$0.25 (-0.83%)29.4930.34712.56K
2024-02-1531.2430.45↓$0.79 (-2.53%)30.0031.371.40M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.