U.S. markets closed

nCino, Inc. (NCNO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.35-0.79 (-1.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202178.2779.4376.8277.3577.354,806,200
Sep 16, 202176.4778.3976.0978.1478.141,020,400
Sep 15, 202174.0476.7673.0176.5276.52766,800
Sep 14, 202172.9475.4972.5674.0474.04832,400
Sep 13, 202175.0075.3573.2873.6073.60746,000
Sep 10, 202174.6475.9373.9374.2274.22528,900
Sep 09, 202172.8275.4972.0774.7474.74716,500
Sep 08, 202174.4276.5073.0573.1873.18968,100
Sep 07, 202175.4676.7673.4675.1475.141,470,600
Sep 03, 202171.0075.6969.3674.6374.631,995,900
Sep 02, 202169.0575.0468.9972.5272.523,799,300
Sep 01, 202162.0763.4962.0563.0563.05963,700
Aug 31, 202162.4363.0161.6662.0162.01390,300
Aug 30, 202162.2163.1862.0362.4462.44408,800
Aug 27, 202160.0862.2859.9862.0562.05563,600
Aug 26, 202160.8761.7559.9660.0060.00399,000
Aug 25, 202161.1061.7560.5060.9760.97447,200
Aug 24, 202161.1062.7660.6061.0761.071,078,500
Aug 23, 202160.1461.4059.7360.8360.831,296,100
Aug 20, 202160.1460.9159.8560.0260.02465,400
Aug 19, 202160.3760.7959.5960.0760.07353,500
Aug 18, 202161.3461.8260.1660.5760.57324,900
Aug 17, 202161.8362.4860.5261.2061.20300,500
Aug 16, 202161.6362.6259.7362.1362.13507,500
Aug 13, 202160.2661.9159.7261.7861.78340,000
Aug 12, 202160.3261.0458.7260.4560.45366,700
Aug 11, 202162.5062.5059.6860.0160.01449,700
Aug 10, 202164.3664.4262.1862.4762.47302,700
Aug 09, 202163.9764.4063.2263.9563.95280,400
Aug 06, 202163.9564.4063.2963.8663.86285,600
Aug 05, 202163.7564.8063.1864.3664.36306,100
Aug 04, 202163.2564.1162.7063.9763.97505,900
Aug 03, 202164.4465.3962.1663.2663.26529,100
Aug 02, 202163.2564.8562.6064.4764.47494,500
Jul 30, 202163.6464.5363.1363.5763.57445,800
Jul 29, 202164.1164.8563.8264.0164.01334,500
Jul 28, 202163.6064.7563.1064.1564.15313,000
Jul 27, 202164.1464.8962.1363.3863.38316,700
Jul 26, 202165.8966.1564.0064.1664.16385,800
Jul 23, 202167.0067.0065.4065.9965.991,008,500
Jul 22, 202167.8668.6167.2767.6967.69522,700
Jul 21, 202165.9268.0465.1867.6767.67659,600
Jul 20, 202165.1766.8663.1766.1866.18578,900
Jul 19, 202164.8165.0063.3464.6464.64560,200
Jul 16, 202164.3766.3462.9665.5565.55892,100
Jul 15, 202163.3263.6762.5163.6363.63999,400
Jul 14, 202163.3463.5162.9463.2463.24869,600
Jul 13, 202163.8964.2562.9063.0563.05593,700
Jul 12, 202166.0066.5962.7864.0064.00528,900
Jul 09, 202163.2665.7562.6765.7065.70798,300
Jul 08, 202161.5064.2160.9063.6263.62771,700
Jul 07, 202162.0063.6361.6062.8362.83844,700
Jul 06, 202161.1962.7061.0261.9161.91444,800
Jul 02, 202161.6862.2960.6161.7361.73371,800
Jul 01, 202160.0161.9060.0161.3461.34711,100
Jun 30, 202161.2561.7259.3459.9259.92673,000
Jun 29, 202162.3062.4161.3961.4261.42635,800
Jun 28, 202162.6363.2462.3562.4262.42663,700
Jun 25, 202164.1664.1661.9162.2462.24834,800
Jun 24, 202164.6664.9763.5063.8363.831,208,900
Jun 23, 202163.9664.5063.4064.0064.00574,900
Jun 22, 202163.7164.1462.7363.9463.94695,400
Jun 21, 202165.3065.9663.9565.2665.26427,400
Jun 18, 202163.6765.7762.9965.4365.431,002,300
Jun 17, 202161.9764.9961.9763.7563.75535,700
Jun 16, 202161.9964.2361.1962.5062.50555,800
Jun 15, 202163.9564.2062.2562.5662.56735,800
Jun 14, 202164.4965.2363.3863.9563.95537,600
Jun 11, 202162.0264.1361.6263.9463.94583,000
Jun 10, 202161.1162.6060.8461.9661.96300,200
Jun 09, 202163.5064.3961.0961.2561.25526,600
Jun 08, 202162.5064.4062.3863.3863.38686,600
Jun 07, 202161.7464.0961.1661.7961.791,172,700
Jun 04, 202161.3162.7860.5862.0362.031,060,800
Jun 03, 202160.6161.7358.4160.8760.871,009,600
Jun 02, 202161.3862.0760.2061.5461.54692,200
Jun 01, 202161.3562.1358.8361.6061.60741,000
May 28, 202160.5562.3960.5561.1261.12855,000
May 27, 202159.8060.5858.7060.2360.231,048,800
May 26, 202159.6761.0859.3860.1360.13729,600
May 25, 202160.2460.9858.8959.0059.00583,700
May 24, 202158.7260.2958.1859.9359.931,056,100
May 21, 202157.9159.5057.3857.6457.641,171,300
May 20, 202156.3157.9956.1057.2257.22930,200
May 19, 202152.0055.8151.6555.8155.811,445,300
May 18, 202151.1953.4150.7152.8252.82938,000
May 17, 202149.6851.5149.2050.4850.48815,200
May 14, 202150.6151.6848.8450.1750.171,340,400
May 13, 202152.1153.2148.0049.7649.762,851,700
May 12, 202153.8554.7550.8751.0351.031,416,100
May 11, 202152.8355.5052.5454.8154.811,152,800
May 10, 202155.9056.0454.3255.4755.471,070,200
May 07, 202157.5360.1255.6356.5556.55823,200
May 06, 202157.6258.0855.3256.4756.471,035,700
May 05, 202160.0060.9357.6058.1958.191,087,700
May 04, 202161.9261.9558.8059.2059.201,104,200
May 03, 202165.6967.0362.4962.5962.59842,900
Apr 30, 202167.2067.3765.3665.3965.39606,100
Apr 29, 202169.2369.3566.6168.0068.00527,800
Apr 28, 202169.0070.2368.8669.0669.06506,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...