nCino Inc (NCNO) Historical Stock Data
28.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCNO is down -0.48% a day on average. There have been 12 days where nCino Inc closed green and 18 days where NCNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 29.42 | 28.92 | ↓$0.50 (-1.70%) | 28.60 | 29.42 | 1.24M |
| 2025-03-27 | 29.55 | 29.49 | ↓$0.06 (-0.20%) | 28.77 | 29.76 | 1.17M |
| 2025-03-26 | 29.59 | 29.73 | ↑$0.14 (0.47%) | 29.30 | 30.02 | 1.54M |
| 2025-03-25 | 29.14 | 29.38 | ↑$0.24 (0.82%) | 28.98 | 29.65 | 1.01M |
| 2025-03-24 | 29.04 | 28.98 | ↓$0.06 (-0.21%) | 28.65 | 29.25 | 1.19M |
| 2025-03-21 | 28.12 | 28.50 | ↑$0.38 (1.35%) | 27.95 | 28.53 | 1.11M |
| 2025-03-20 | 28.49 | 28.41 | ↓$0.08 (-0.28%) | 28.22 | 28.98 | 722.58K |
| 2025-03-19 | 28.68 | 28.77 | ↑$0.09 (0.31%) | 28.64 | 29.30 | 745.37K |
| 2025-03-18 | 28.50 | 28.51 | ↑$0.01 (0.04%) | 28.10 | 28.61 | 1M |
| 2025-03-17 | 28.34 | 28.69 | ↑$0.35 (1.24%) | 28.31 | 29.08 | 1.11M |
| 2025-03-14 | 27.94 | 28.34 | ↑$0.40 (1.43%) | 27.56 | 28.37 | 1.26M |
| 2025-03-13 | 28.89 | 27.36 | ↓$1.53 (-5.30%) | 27.29 | 28.89 | 890.15K |
| 2025-03-12 | 28.87 | 29.02 | ↑$0.15 (0.52%) | 28.43 | 29.19 | 1.78M |
| 2025-03-11 | 28.84 | 28.45 | ↓$0.39 (-1.35%) | 28.13 | 29.40 | 1.54M |
| 2025-03-10 | 30.10 | 29.00 | ↓$1.10 (-3.65%) | 28.48 | 30.21 | 1.80M |
| 2025-03-07 | 29.68 | 30.53 | ↑$0.85 (2.86%) | 29.40 | 30.58 | 1.50M |
| 2025-03-06 | 29.70 | 29.94 | ↑$0.24 (0.81%) | 29.68 | 30.38 | 1.54M |
| 2025-03-05 | 30.08 | 30.35 | ↑$0.27 (0.90%) | 29.64 | 30.44 | 0.95M |
| 2025-03-04 | 30.16 | 30.01 | ↓$0.15 (-0.50%) | 29.23 | 30.80 | 1.73M |
| 2025-03-03 | 31.51 | 30.46 | ↓$1.05 (-3.33%) | 30.27 | 31.60 | 2.05M |
| 2025-02-28 | 30.70 | 31.31 | ↑$0.61 (1.99%) | 30.58 | 31.49 | 1.27M |
| 2025-02-27 | 31.23 | 30.76 | ↓$0.47 (-1.50%) | 30.60 | 31.40 | 1.09M |
| 2025-02-26 | 31.40 | 31.11 | ↓$0.29 (-0.92%) | 30.93 | 31.64 | 1.26M |
| 2025-02-25 | 31.38 | 31.26 | ↓$0.12 (-0.38%) | 30.69 | 31.58 | 1.01M |
| 2025-02-24 | 32.01 | 31.42 | ↓$0.59 (-1.83%) | 30.97 | 32.23 | 1.11M |
| 2025-02-21 | 32.90 | 32.06 | ↓$0.84 (-2.55%) | 31.86 | 33.05 | 1.75M |
| 2025-02-20 | 32.95 | 32.85 | ↓$0.10 (-0.30%) | 32.48 | 33.02 | 1.32M |
| 2025-02-19 | 33.10 | 33.03 | ↓$0.07 (-0.21%) | 32.80 | 33.49 | 1.65M |
| 2025-02-18 | 34.14 | 33.35 | ↓$0.79 (-2.31%) | 32.66 | 34.27 | 2.09M |
| 2025-02-14 | 34.50 | 34.25 | ↓$0.25 (-0.72%) | 34.08 | 34.55 | 1.11M |
Create an account or log in to view more rows.
$NCNO I warned everyone this company sucks
$NCNO Going up
$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.