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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.51 | 29.84 | ↓$0.67 (-2.20%) | 29.81 | 30.52 | 708.52K |
2024-03-13 | 29.66 | 30.46 | ↑$0.80 (2.70%) | 29.61 | 30.75 | 583.50K |
2024-03-12 | 29.11 | 29.85 | ↑$0.74 (2.54%) | 29.01 | 29.90 | 644.01K |
2024-03-11 | 29.23 | 29.35 | ↑$0.12 (0.41%) | 29.21 | 29.83 | 385.14K |
2024-03-08 | 29.21 | 29.31 | ↑$0.10 (0.34%) | 29.09 | 29.64 | 321.19K |
2024-03-07 | 28.52 | 28.84 | ↑$0.32 (1.12%) | 28.41 | 28.93 | 360.41K |
2024-03-06 | 28.87 | 28.40 | ↓$0.47 (-1.63%) | 28.09 | 29.04 | 580.97K |
2024-03-05 | 29.59 | 28.42 | ↓$1.17 (-3.95%) | 28.21 | 29.78 | 873.64K |
2024-03-04 | 30.16 | 30.03 | ↓$0.13 (-0.43%) | 29.87 | 30.33 | 410.80K |
2024-03-01 | 29.81 | 30.03 | ↑$0.22 (0.74%) | 29.66 | 30.30 | 815.08K |
2024-02-29 | 30.01 | 29.84 | ↓$0.17 (-0.57%) | 29.57 | 30.12 | 816.84K |
2024-02-28 | 29.87 | 29.74 | ↓$0.13 (-0.44%) | 29.68 | 30.08 | 560.49K |
2024-02-27 | 30.35 | 30.10 | ↓$0.25 (-0.82%) | 29.94 | 30.72 | 612.46K |
2024-02-26 | 29.79 | 29.86 | ↑$0.07 (0.23%) | 29.74 | 30.69 | 889.79K |
2024-02-23 | 29.99 | 29.82 | ↓$0.17 (-0.57%) | 29.72 | 30.30 | 393.84K |
2024-02-22 | 30.18 | 29.92 | ↓$0.26 (-0.86%) | 29.62 | 30.31 | 713.93K |
2024-02-21 | 29.64 | 29.63 | ↓$0.02 (-0.05%) | 29.30 | 29.86 | 575.12K |
2024-02-20 | 29.62 | 29.97 | ↑$0.36 (1.20%) | 29.35 | 30.33 | 508.54K |
2024-02-16 | 30.20 | 29.95 | ↓$0.25 (-0.83%) | 29.49 | 30.34 | 712.56K |
2024-02-15 | 31.24 | 30.45 | ↓$0.79 (-2.53%) | 30.00 | 31.37 | 1.40M |
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.