nCino Inc (NCNO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.33 | 14.3279569892 | 37.2 | 43 | 36.51 | 1366921 | 40.46022885 | CS |
| 4 | 7.95 | 22.990167727 | 34.58 | 43 | 34.41 | 1394273 | 37.71321894 | CS |
| 12 | 8.3 | 24.2477359042 | 34.23 | 43 | 28.78 | 1319704 | 33.50471645 | CS |
| 26 | 11.13 | 35.4458598726 | 31.4 | 43 | 28.5 | 1187645 | 32.65654873 | CS |
| 52 | 14.36 | 50.9762158324 | 28.17 | 43 | 27.47 | 1011600 | 32.34709086 | CS |
| 156 | -28.47 | -40.0985915493 | 71 | 71.71 | 19.58 | 866210 | 33.56955547 | CS |
| 260 | -41.73 | -49.5252788986 | 84.26 | 103.95 | 19.58 | 841323 | 44.28948393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 42.53 | 0.54 | 1.29 | 42 | 43 | 41.78 | 1274083 |
| 1731022500 | 41.99 | 1.84 | 4.58 | 40.19 | 42.07 | 40.19 | 1677908 |
| 1730936100 | 40.15 | 2.6 | 6.92 | 39.41 | 40.595 | 38.755 | 2509767 |
| 1730849700 | 37.55 | 0.73 | 1.98 | 36.76 | 37.67 | 36.76 | 660750 |
| 1730763300 | 36.82 | -0.51 | -1.37 | 37.2 | 37.2 | 36.77 | 682306 |
| 1730500500 | 37.33 | 0.03 | 0.08 | 37.55 | 37.86 | 37.21 | 770870 |
| 1730414100 | 37.3 | -1.08 | -2.81 | 38.43 | 38.545 | 37.19 | 1179176 |
| 1730327700 | 38.38 | -0.04 | -0.10 | 38.18 | 38.94 | 38.18 | 711900 |
| 1730241300 | 38.42 | 0.23 | 0.60 | 38.06 | 38.65 | 38.03 | 490926 |
| 1730154900 | 38.19 | 0.36 | 0.95 | 38.2 | 38.4 | 37.875 | 594726 |
| 1729895700 | 37.83 | -0.42 | -1.10 | 38.31 | 38.48 | 37.59 | 898146 |
| 1729809300 | 38.25 | 0.7 | 1.86 | 37.62 | 38.33 | 36.525 | 1825697 |
| 1729722900 | 37.55 | 0.6 | 1.62 | 36.88 | 37.57 | 36.825 | 1169841 |
| 1729636500 | 36.95 | -0.26 | -0.70 | 37.44 | 37.86 | 36.93 | 1042985 |
| 1729550100 | 37.21 | 0.63 | 1.72 | 36.66 | 37.73 | 36.55 | 1539722 |
| 1729290900 | 36.58 | 0.36 | 0.99 | 36.32 | 36.89 | 36.07 | 3008392 |
| 1729204500 | 36.22 | 0.16 | 0.44 | 36 | 36.35 | 35.76 | 1687462 |
| 1729118100 | 36.06 | 1.01 | 2.88 | 35.09 | 36.215 | 35.01 | 3645403 |
| 1729031700 | 35.05 | -0.02 | -0.06 | 35.14 | 35.63 | 34.875 | 1123567 |
| 1728945300 | 35.07 | 0.56 | 1.62 | 34.58 | 35.105 | 34.41 | 1317394 |
| 1728686100 | 34.51 | 1.05 | 3.14 | 33.39 | 35.03 | 33.39 | 2375364 |
| 1728599700 | 33.46 | 1.4 | 4.37 | 31.835 | 33.575 | 31.835 | 2409547 |
| 1728513300 | 32.06 | 0.97 | 3.12 | 31.33 | 32.09 | 30.91 | 864186 |
| 1728426900 | 31.09 | 0.95 | 3.15 | 30.26 | 31.16 | 30.2 | 712701 |
| 1728340500 | 30.14 | -0.83 | -2.68 | 30.92 | 30.92 | 29.94 | 837088 |
| 1728081300 | 30.97 | 0.08 | 0.26 | 31.28 | 31.35 | 30.8 | 515945 |
| 1727994900 | 30.89 | -0.12 | -0.39 | 30.81 | 31.04 | 30.71 | 809125 |
| 1727908500 | 31.01 | -0.1 | -0.32 | 31.3492 | 31.56 | 30.88 | 788969 |
| 1727822100 | 31.11 | -0.48 | -1.52 | 31.62 | 31.67 | 30.78 | 1054689 |
| 1727735520 | 31.59 | 0.3 | 0.96 | 31.23 | 31.85 | 31.2 | 1007143 |
| 1727476500 | 31.29 | 0.41 | 1.33 | 31.23 | 31.49 | 30.76 | 760703 |
| 1727390100 | 30.88 | 0.84 | 2.80 | 30.47 | 30.96 | 30.21 | 658996 |
| 1727303700 | 30.04 | -0.57 | -1.86 | 30.55 | 30.7 | 30.03 | 843580 |
| 1727217300 | 30.61 | 0.52 | 1.73 | 30.31 | 30.65 | 30.01 | 617990 |
| 1727130900 | 30.09 | -0.35 | -1.15 | 30.6 | 30.6 | 29.834 | 654917 |
| 1726871700 | 30.44 | -0.29 | -0.94 | 30.72 | 30.72 | 30.06 | 3068410 |
| 1726785300 | 30.73 | 0.85 | 2.84 | 30.25 | 30.89 | 30.14 | 1563459 |
| 1726698900 | 29.88 | 0.16 | 0.54 | 29.742 | 30.45 | 29.54 | 1080319 |
| 1726612500 | 29.72 | 0.03 | 0.10 | 29.84 | 29.87 | 29.46 | 635716 |
| 1726526100 | 29.69 | 0.3 | 1.02 | 29.4 | 29.8 | 29.32 | 1186379 |
| 1726266900 | 29.39 | 0.29 | 1.00 | 29.29 | 29.705 | 29.11 | 957241 |
| 1726180500 | 29.1 | -0.07 | -0.24 | 29.26 | 29.53 | 28.8 | 816060 |
| 1726094100 | 29.17 | 0.17 | 0.59 | 29 | 29.43 | 28.79 | 1091067 |
| 1726007700 | 29 | -0.89 | -2.98 | 30.04 | 30.04 | 28.78 | 1111626 |
| 1725921300 | 29.89 | -0.16 | -0.53 | 30.06 | 30.29 | 29.855 | 1239990 |
| 1725662100 | 30.05 | -0.18 | -0.60 | 30.49 | 30.5 | 29.9 | 959142 |
| 1725575700 | 30.23 | 0.04 | 0.13 | 30.24 | 30.52 | 30.05 | 842568 |
| 1725489300 | 30.19 | 0.14 | 0.47 | 29.93 | 30.255 | 29.8 | 954100 |
| 1725402900 | 30.05 | 0.09 | 0.30 | 30.81 | 30.97 | 29.71 | 1664991 |
| 1725057300 | 29.96 | -0.24 | -0.78 | 30.35 | 30.35 | 29.67 | 2618989 |
| 1724970900 | 30.195 | 0.46 | 1.53 | 29.86 | 30.72 | 29.75 | 1702895 |
| 1724884500 | 29.74 | -4.79 | -13.87 | 29.75 | 30.69 | 29.2801 | 6298466 |
| 1724798100 | 34.53 | -0.12 | -0.35 | 34.32 | 34.8 | 34.25 | 1710965 |
| 1724711700 | 34.65 | -0.35 | -1.00 | 35.04 | 35.05 | 34.64 | 923577 |
| 1724452500 | 35 | 0.75 | 2.19 | 34.47 | 35.15 | 34.31 | 1193123 |
| 1724366100 | 34.25 | -0.09 | -0.26 | 34.45 | 34.85 | 34.07 | 1202770 |
| 1724279700 | 34.34 | 0.05 | 0.15 | 34.57 | 34.5889 | 34.2 | 815249 |
| 1724193300 | 34.29 | -0.08 | -0.23 | 34.37 | 34.42 | 33.91 | 710843 |
| 1724106900 | 34.37 | 0.13 | 0.38 | 34.23 | 34.465 | 33.849 | 437040 |
| 1723847700 | 34.24 | -0.19 | -0.54 | 34.415 | 34.535 | 33.83 | 651508 |
| 1723761300 | 34.425 | 1.33 | 4.00 | 33.54 | 34.701 | 33.3041 | 1617468 |
| 1723674900 | 33.1 | 0.75 | 2.32 | 33.63 | 33.8033 | 32.89 | 1737076 |
| 1723588500 | 32.35 | 0.8 | 2.54 | 31.855 | 32.36 | 31.8 | 496440 |
| 1723502100 | 31.55 | -0.56 | -1.74 | 32.04 | 32.159999 | 31.45 | 286003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
