nCino Inc (NCNO) Historical Stock Data
40.08 ↑0.03 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNO is up 0.66% a day on average. There have been 17 days where nCino Inc closed green and 13 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 40.25 | 40.08 | ↓$0.17 (-0.42%) | 39.61 | 40.50 | 385.15K |
| 2024-11-19 | 39.56 | 40.05 | ↑$0.49 (1.24%) | 39.55 | 40.31 | 654.90K |
| 2024-11-18 | 40.28 | 40.00 | ↓$0.28 (-0.70%) | 39.88 | 40.63 | 0.93M |
| 2024-11-15 | 40.34 | 40.22 | ↓$0.12 (-0.30%) | 40.14 | 40.85 | 1.10M |
| 2024-11-14 | 41.45 | 40.71 | ↓$0.74 (-1.79%) | 40.30 | 41.45 | 0.91M |
| 2024-11-13 | 41.91 | 41.49 | ↓$0.42 (-1.00%) | 41.46 | 42.66 | 889.14K |
| 2024-11-12 | 42.26 | 42.33 | ↑$0.07 (0.17%) | 42.26 | 42.88 | 673.85K |
| 2024-11-11 | 42.80 | 42.64 | ↓$0.16 (-0.37%) | 42.33 | 43.20 | 1.09M |
| 2024-11-08 | 42.00 | 42.53 | ↑$0.53 (1.26%) | 41.78 | 43.00 | 1.28M |
| 2024-11-07 | 40.07 | 41.99 | ↑$1.92 (4.79%) | 40.07 | 42.07 | 1.69M |
| 2024-11-06 | 39.30 | 40.15 | ↑$0.85 (2.16%) | 38.76 | 40.60 | 2.54M |
| 2024-11-05 | 36.74 | 37.55 | ↑$0.81 (2.20%) | 36.51 | 37.67 | 672.87K |
| 2024-11-04 | 37.20 | 36.82 | ↓$0.38 (-1.02%) | 36.77 | 37.20 | 683.17K |
| 2024-11-01 | 37.55 | 37.33 | ↓$0.22 (-0.59%) | 37.21 | 37.86 | 774.38K |
| 2024-10-31 | 38.43 | 37.30 | ↓$1.13 (-2.94%) | 37.19 | 38.55 | 1.19M |
| 2024-10-30 | 38.20 | 38.38 | ↑$0.18 (0.47%) | 37.91 | 38.94 | 727.46K |
| 2024-10-29 | 38.19 | 38.42 | ↑$0.23 (0.60%) | 38.03 | 38.65 | 493.94K |
| 2024-10-28 | 38.20 | 38.19 | ↓$0.01 (-0.03%) | 37.88 | 38.40 | 601.65K |
| 2024-10-25 | 38.31 | 37.83 | ↓$0.48 (-1.25%) | 37.59 | 38.48 | 898.15K |
| 2024-10-24 | 37.62 | 38.25 | ↑$0.63 (1.67%) | 36.53 | 38.33 | 1.83M |
| 2024-10-23 | 36.88 | 37.55 | ↑$0.67 (1.82%) | 36.83 | 37.57 | 1.17M |
| 2024-10-22 | 37.44 | 36.95 | ↓$0.49 (-1.31%) | 36.93 | 37.86 | 1.05M |
| 2024-10-21 | 36.66 | 37.21 | ↑$0.55 (1.50%) | 36.55 | 37.73 | 1.54M |
| 2024-10-18 | 36.32 | 36.58 | ↑$0.26 (0.72%) | 36.07 | 36.89 | 3.01M |
| 2024-10-17 | 36.00 | 36.22 | ↑$0.22 (0.61%) | 35.76 | 36.35 | 1.69M |
| 2024-10-16 | 35.09 | 36.06 | ↑$0.97 (2.76%) | 35.01 | 36.22 | 3.65M |
| 2024-10-15 | 35.14 | 35.05 | ↓$0.09 (-0.26%) | 34.88 | 35.63 | 1.12M |
| 2024-10-14 | 34.58 | 35.07 | ↑$0.49 (1.42%) | 34.41 | 35.11 | 1.32M |
| 2024-10-11 | 33.39 | 34.51 | ↑$1.12 (3.35%) | 33.30 | 35.03 | 2.38M |
| 2024-10-10 | 31.89 | 33.46 | ↑$1.57 (4.92%) | 31.84 | 33.58 | 2.21M |
Create an account or log in to view more rows.
$NCNO what calls are you guys jacked to the tits on?
$NCNO due for a spike!
$NCNO just hold no panic
$NCNO Bears go home!
$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.