Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NCNO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 30.16 | 0.52 | 1.75% | 29.59 | 30.235 | 29.3998 | 872,111 |
| Apr 22 2024 | 29.64 | 0.23 | 0.78% | 29.76 | 29.76 | 29.12 | 990,283 |
| Apr 19 2024 | 29.41 | -0.34 | -1.14% | 29.57 | 30.00 | 29.37 | 821,547 |
| Apr 18 2024 | 29.75 | 0.07 | 0.24% | 29.76 | 30.10 | 29.45 | 1,052,438 |
| Apr 17 2024 | 29.68 | -0.26 | -0.87% | 30.00 | 30.31 | 29.67 | 988,670 |
| Apr 16 2024 | 29.94 | -1.10 | -3.54% | 30.80 | 31.00 | 29.87 | 1,898,859 |
| Apr 15 2024 | 31.04 | -1.13 | -3.51% | 32.63 | 32.63 | 30.80 | 1,355,917 |
| Apr 12 2024 | 32.17 | -1.20 | -3.60% | 33.11 | 33.19 | 32.00 | 1,105,564 |
| Apr 11 2024 | 33.37 | 0.01 | 0.03% | 33.38 | 33.80 | 32.27 | 987,990 |
| Apr 10 2024 | 33.36 | -1.77 | -5.04% | 33.36 | 34.435 | 32.105 | 1,692,569 |
| Apr 09 2024 | 35.13 | 0.45 | 1.30% | 35.43 | 35.5121 | 34.60 | 1,983,017 |
| Apr 08 2024 | 34.68 | 0.47 | 1.37% | 34.60 | 34.77 | 34.15 | 780,369 |
| Apr 05 2024 | 34.21 | 0.10 | 0.29% | 33.98 | 34.78 | 33.59 | 952,128 |
| Apr 04 2024 | 34.11 | -0.99 | -2.82% | 35.28 | 35.59 | 34.01 | 1,080,470 |
| Apr 03 2024 | 35.10 | 0.37 | 1.07% | 34.57 | 35.39 | 34.57 | 1,267,095 |
| Apr 02 2024 | 34.73 | -0.62 | -1.75% | 35.07 | 35.38 | 34.26 | 1,788,517 |
| Apr 01 2024 | 35.35 | -2.03 | -5.43% | 36.00 | 36.51 | 34.53 | 3,031,010 |
| Mar 28 2024 | 37.38 | 1.48 | 4.12% | 36.00 | 37.48 | 35.87 | 1,964,555 |
| Mar 27 2024 | 35.90 | 5.72 | 18.95% | 34.50 | 36.65 | 34.03 | 7,715,804 |
| Mar 26 2024 | 30.18 | -0.25 | -0.82% | 30.49 | 30.60 | 29.885 | 1,272,086 |
| Mar 25 2024 | 30.43 | -0.12 | -0.39% | 30.55 | 30.70 | 30.26 | 1,149,821 |
| Mar 22 2024 | 30.55 | 0.16 | 0.53% | 30.31 | 30.55 | 29.99 | 617,086 |
| Mar 21 2024 | 30.39 | 0.09 | 0.30% | 30.43 | 30.855 | 30.31 | 842,320 |
| Mar 20 2024 | 30.30 | 0.10 | 0.33% | 30.33 | 30.61 | 30.04 | 588,984 |
| Mar 19 2024 | 30.20 | 0.31 | 1.04% | 29.55 | 30.43 | 29.51 | 460,354 |
| Mar 18 2024 | 29.89 | 0.32 | 1.08% | 29.74 | 30.175 | 29.325 | 408,356 |
| Mar 15 2024 | 29.57 | -0.27 | -0.90% | 30.02 | 30.04 | 29.44 | 847,258 |
| Mar 14 2024 | 29.84 | -0.62 | -2.04% | 30.51 | 30.52 | 29.81 | 708,518 |
| Mar 13 2024 | 30.46 | 0.61 | 2.04% | 29.66 | 30.75 | 29.6101 | 583,500 |
| Mar 12 2024 | 29.85 | 0.50 | 1.70% | 29.11 | 29.90 | 29.01 | 644,010 |
| Mar 11 2024 | 29.35 | 0.04 | 0.14% | 29.23 | 29.83 | 29.211 | 385,139 |
| Mar 08 2024 | 29.31 | 0.47 | 1.63% | 29.21 | 29.6425 | 29.09 | 321,194 |
| Mar 07 2024 | 28.84 | 0.44 | 1.55% | 28.52 | 28.93 | 28.41 | 360,379 |
| Mar 06 2024 | 28.40 | -0.02 | -0.07% | 28.87 | 29.04 | 28.09 | 628,048 |
| Mar 05 2024 | 28.42 | -1.58 | -5.27% | 29.59 | 29.775 | 28.21 | 873,636 |
| Mar 04 2024 | 30.00 | -0.03 | -0.10% | 30.16 | 30.325 | 29.87 | 410,795 |
| Mar 01 2024 | 30.03 | 0.19 | 0.64% | 29.75 | 30.30 | 29.66 | 815,081 |
| Feb 29 2024 | 29.84 | 0.10 | 0.34% | 30.01 | 30.12 | 29.57 | 816,660 |
| Feb 28 2024 | 29.74 | -0.36 | -1.20% | 30.10 | 30.10 | 29.68 | 560,486 |
| Feb 27 2024 | 30.10 | 0.24 | 0.80% | 30.35 | 30.72 | 29.94 | 612,459 |
| Feb 26 2024 | 29.86 | 0.04 | 0.13% | 29.79 | 30.69 | 29.74 | 889,792 |
| Feb 23 2024 | 29.82 | -0.10 | -0.33% | 29.99 | 30.30 | 29.72 | 393,844 |
| Feb 22 2024 | 29.92 | 0.30 | 1.00% | 30.18 | 30.31 | 29.62 | 713,934 |
| Feb 21 2024 | 29.625 | -0.35 | -1.15% | 29.64 | 29.86 | 29.30 | 575,123 |
| Feb 20 2024 | 29.97 | 0.02 | 0.07% | 29.615 | 30.33 | 29.35 | 508,543 |
| Feb 16 2024 | 29.95 | -0.50 | -1.64% | 30.20 | 30.34 | 29.49 | 712,562 |
| Feb 15 2024 | 30.45 | -0.48 | -1.55% | 31.24 | 31.37 | 30.00 | 1,400,701 |
| Feb 14 2024 | 30.93 | 0.48 | 1.58% | 31.12 | 31.90 | 30.865 | 847,304 |
| Feb 13 2024 | 30.45 | -1.51 | -4.72% | 30.76 | 31.245 | 30.36 | 614,745 |
| Feb 12 2024 | 31.96 | -0.03 | -0.09% | 31.97 | 33.04 | 31.79 | 666,463 |
| Feb 09 2024 | 31.99 | 0.81 | 2.60% | 31.39 | 32.095 | 31.06 | 562,883 |
| Feb 08 2024 | 31.18 | 0.48 | 1.56% | 30.82 | 31.755 | 30.755 | 408,808 |
| Feb 07 2024 | 30.70 | -0.50 | -1.60% | 31.18 | 31.49 | 30.58 | 698,546 |
| Feb 06 2024 | 31.20 | 0.58 | 1.89% | 30.81 | 31.23 | 30.54 | 353,072 |
| Feb 05 2024 | 30.62 | -0.67 | -2.14% | 31.12 | 31.225 | 30.45 | 387,308 |
| Feb 02 2024 | 31.29 | 0.26 | 0.84% | 31.00 | 31.67 | 30.60 | 385,391 |
| Feb 01 2024 | 31.03 | -0.45 | -1.43% | 31.63 | 31.71 | 30.71 | 397,072 |
| Jan 31 2024 | 31.48 | -1.13 | -3.47% | 32.46 | 32.46 | 31.48 | 392,598 |
| Jan 30 2024 | 32.61 | -0.14 | -0.43% | 32.70 | 33.22 | 32.39 | 564,201 |
| Jan 29 2024 | 32.75 | 1.23 | 3.90% | 31.89 | 32.78 | 31.64 | 498,288 |
| Jan 26 2024 | 31.52 | 0.03 | 0.10% | 31.56 | 32.04 | 31.03 | 482,454 |
| Jan 25 2024 | 31.49 | -0.66 | -2.05% | 32.56 | 32.56 | 31.27 | 508,192 |
