nCino Inc (NCNO) Historical Stock Data
35.22 ↑0.68 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNO is down -0.16% a day on average. There have been 14 days where nCino Inc closed green and 16 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.98 | 35.22 | ↑$1.24 (3.65%) | 33.98 | 35.92 | 2.27M |
| 2024-12-19 | 34.96 | 34.54 | ↓$0.42 (-1.20%) | 34.13 | 35.28 | 1.60M |
| 2024-12-18 | 35.53 | 34.38 | ↓$1.15 (-3.24%) | 34.09 | 36.26 | 6.10M |
| 2024-12-17 | 35.80 | 35.40 | ↓$0.40 (-1.12%) | 35.29 | 35.91 | 804.62K |
| 2024-12-16 | 35.93 | 35.96 | ↑$0.03 (0.08%) | 35.50 | 36.50 | 1.19M |
| 2024-12-13 | 36.37 | 35.46 | ↓$0.91 (-2.50%) | 35.42 | 36.65 | 837.11K |
| 2024-12-12 | 36.02 | 36.55 | ↑$0.53 (1.47%) | 36.02 | 37.20 | 1.72M |
| 2024-12-11 | 36.34 | 36.41 | ↑$0.07 (0.19%) | 36.27 | 37.13 | 2.26M |
| 2024-12-10 | 37.15 | 36.00 | ↓$1.15 (-3.10%) | 35.91 | 37.15 | 2.39M |
| 2024-12-09 | 37.53 | 37.12 | ↓$0.41 (-1.09%) | 36.93 | 37.93 | 1.65M |
| 2024-12-06 | 37.44 | 37.41 | ↓$0.03 (-0.08%) | 36.66 | 37.72 | 1.77M |
| 2024-12-05 | 36.03 | 37.28 | ↑$1.25 (3.47%) | 35.58 | 40.29 | 4.95M |
| 2024-12-04 | 41.96 | 42.50 | ↑$0.54 (1.29%) | 41.92 | 42.88 | 2.12M |
| 2024-12-03 | 41.50 | 41.50 | ↑$0.00 (0.00%) | 41.12 | 41.82 | 1.16M |
| 2024-12-02 | 42.41 | 41.55 | ↓$0.86 (-2.03%) | 41.51 | 42.69 | 1.40M |
| 2024-11-29 | 42.20 | 41.99 | ↓$0.21 (-0.50%) | 41.87 | 42.35 | 592.61K |
| 2024-11-27 | 42.35 | 41.88 | ↓$0.47 (-1.11%) | 41.64 | 42.38 | 722.48K |
| 2024-11-26 | 42.14 | 42.25 | ↑$0.11 (0.26%) | 41.82 | 42.73 | 580.25K |
| 2024-11-25 | 41.78 | 42.20 | ↑$0.42 (1.01%) | 41.65 | 42.41 | 0.95M |
| 2024-11-22 | 40.75 | 41.42 | ↑$0.67 (1.64%) | 40.65 | 41.96 | 783.38K |
| 2024-11-21 | 40.42 | 40.45 | ↑$0.03 (0.07%) | 40.26 | 41.02 | 564.33K |
| 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 |
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.