Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

nCino, Inc. (NCNO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
25.45+0.05 (+0.20%)
At close: 04:00PM EST
24.68 -0.77 (-3.03%)
After hours: 04:09PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202225.3025.8325.0525.4525.45554,700
Dec 08, 202224.6825.7824.3925.4025.40356,500
Dec 07, 202224.7324.8024.2524.4724.47418,400
Dec 06, 202224.9125.0924.2024.6324.63564,000
Dec 05, 202226.6626.6624.2224.9124.911,153,800
Dec 02, 202227.2227.4925.8626.6426.64919,500
Dec 01, 202226.1227.9225.7227.5427.541,629,400
Nov 30, 202224.8826.3224.3826.1226.121,897,700
Nov 29, 202225.7425.8924.8924.9724.97699,400
Nov 28, 202225.9426.5125.6625.7025.70480,800
Nov 25, 202226.2326.5025.9226.3826.38201,600
Nov 23, 202225.9326.8425.4826.5426.54752,400
Nov 22, 202226.4126.4125.4426.0526.05496,200
Nov 21, 202227.1327.2926.3926.4726.47670,000
Nov 18, 202228.5428.5427.4427.5127.51576,100
Nov 17, 202227.2027.8826.1727.7227.72554,100
Nov 16, 202229.9829.9828.0328.1928.19550,200
Nov 15, 202229.3529.9028.7729.5029.50868,500
Nov 14, 202229.0129.1228.0328.1528.15782,500
Nov 11, 202226.8629.6526.6529.2929.29753,700
Nov 10, 202225.6727.1525.4426.6826.68864,100
Nov 09, 202224.6024.6022.9723.5023.501,043,900
Nov 08, 202224.9625.5323.7524.9524.95838,200
Nov 07, 202224.7025.3323.8325.0625.06806,500
Nov 04, 202228.5028.5524.5224.6724.672,151,200
Nov 03, 202228.0729.2427.9528.3728.37497,800
Nov 02, 202230.8231.0628.1928.5728.57851,500
Nov 01, 202231.8731.9830.5030.6830.68382,800
Oct 31, 202231.7031.8130.8831.4831.48466,500
Oct 28, 202231.3531.7830.6431.4331.43609,900
Oct 27, 202231.7732.3131.0831.4831.48468,900
Oct 26, 202230.4232.0930.0231.4831.48491,900
Oct 25, 202229.8230.8929.8230.7830.78788,700
Oct 24, 202229.9030.1528.8929.4729.47621,500
Oct 21, 202229.8930.1328.8029.9829.98377,600
Oct 20, 202230.2031.7629.9030.1430.14725,400
Oct 19, 202230.5830.8029.5730.2430.24584,400
Oct 18, 202230.9231.4030.5331.2131.21711,000
Oct 17, 202230.0030.6029.7829.8529.85963,000
Oct 14, 202230.5630.5928.5829.0029.00536,200
Oct 13, 202229.6930.4128.6229.8929.891,240,000
Oct 12, 202230.9331.0830.1530.9030.90482,600
Oct 11, 202231.5831.9830.0930.9930.99687,500
Oct 10, 202234.1634.2031.7531.8631.86599,700
Oct 07, 202234.4534.6333.6434.2934.29713,100
Oct 06, 202236.0036.6035.3935.4235.42783,000
Oct 05, 202235.5436.2135.1135.9635.96642,800
Oct 04, 202236.0137.2535.8236.2736.271,080,000
Oct 03, 202234.6634.9733.6334.5134.51904,800
Sep 30, 202234.6635.7834.0634.1134.11909,100
Sep 29, 202234.6735.0633.9034.8434.84625,700
Sep 28, 202234.1035.6033.8935.4535.451,180,000
Sep 27, 202234.6535.6933.7834.0234.02604,300
Sep 26, 202233.7635.3033.7634.1234.12742,500
Sep 23, 202233.5633.9932.9233.9833.98711,800
Sep 22, 202235.1635.8333.0933.9733.97801,100
Sep 21, 202235.2736.7534.9535.8035.80634,700
Sep 20, 202234.4835.3334.4435.0035.00928,200
Sep 19, 202234.8935.6234.5634.9734.971,022,500
Sep 16, 202236.0236.3534.9835.2435.243,000,400
Sep 15, 202236.4338.3936.3936.9336.931,366,300
Sep 14, 202235.7637.2335.4137.2137.211,508,900
Sep 13, 202234.3436.1733.8835.6435.64997,400
Sep 12, 202236.1836.7935.8636.4036.40643,600
Sep 09, 202234.6736.7934.4235.9435.94967,200
Sep 08, 202232.8034.4032.8034.0934.09906,600
Sep 07, 202231.3134.0631.3133.2033.20934,700
Sep 06, 202232.2833.8831.3831.5331.531,547,100
Sep 02, 202234.3634.9730.8032.1632.163,300,400
Sep 01, 202230.7130.7127.9829.3629.361,639,600
Aug 31, 202231.8832.7831.2031.5431.54963,700
Aug 30, 202232.0032.4430.4731.1631.16864,300
Aug 29, 202231.2032.4031.2031.5631.56691,200
Aug 26, 202233.5733.7831.3431.8331.83573,800
Aug 25, 202232.5133.7332.1033.6233.62404,900
Aug 24, 202232.0033.3631.7832.4732.47460,300
Aug 23, 202232.3133.3331.8031.9031.90335,600
Aug 22, 202232.4133.0832.1732.2332.23283,200
Aug 19, 202233.8133.8432.7433.3833.38365,600
Aug 18, 202233.9434.6433.6934.5034.50324,100
Aug 17, 202235.0635.0633.5134.1334.13557,600
Aug 16, 202236.1236.5235.0035.9335.93492,800
Aug 15, 202236.9937.7136.4336.6036.60360,700
Aug 12, 202237.3137.5436.8837.0937.09296,300
Aug 11, 202239.4539.8337.0037.0837.08463,200
Aug 10, 202237.9539.1037.6539.0839.08503,700
Aug 09, 202236.3737.1235.8236.5536.55471,700
Aug 08, 202235.7137.6935.5537.2437.24669,300
Aug 05, 202234.9035.9834.2135.5635.56246,900
Aug 04, 202235.5036.0835.1835.6535.65259,900
Aug 03, 202233.4136.0433.4135.5835.58517,700
Aug 02, 202231.7533.2231.6433.2133.21408,400
Aug 01, 202231.5933.3231.1932.3732.37395,300
Jul 29, 202231.9132.4730.9732.2932.29301,500
Jul 28, 202231.3932.2430.7131.6731.67272,900
Jul 27, 202230.9731.7930.7031.4231.42362,800
Jul 26, 202231.0831.2329.5930.1230.12462,000
Jul 25, 202232.5432.5430.9831.4031.40518,300
Jul 22, 202233.9534.3231.9432.6032.60323,300
Jul 21, 202233.7334.4432.9234.0034.00432,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement