NCNO

nCino Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
nCino Inc NCNO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.12 1.79% 63.62 12:51:56
Open Price Low Price High Price Close Price Prev Close
61.97 61.97 64.99 62.50
more quote information »

NCNO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.2565.2360.8463.05542,0942.373.87%
1 Month56.0065.2356.0060.93787,8597.6213.61%
3 Months63.9872.9148.0061.77872,360-0.36-0.56%
6 Months74.6886.4848.0068.551,096,749-11.06-14.81%
1 Year84.26103.9548.0071.27846,161-20.64-24.5%
3 Years84.26103.9548.0071.27846,161-20.64-24.5%
5 Years84.26103.9548.0071.27846,161-20.64-24.5%

NCNO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 62.50 -0.06 -0.1% 62.00 64.23 61.19 554,301
Jun 15 2021 62.56 -1.39 -2.17% 63.95 64.20 62.25 735,842
Jun 14 2021 63.95 0.01 0.02% 64.40 65.23 63.375 537,623
Jun 11 2021 63.94 1.98 3.2% 62.02 64.13 61.62 583,032
Jun 10 2021 61.96 0.71 1.16% 61.25 62.60 60.84 299,671
Jun 09 2021 61.25 -2.13 -3.36% 63.50 64.39 61.09 526,497
Jun 08 2021 63.38 1.59 2.57% 62.50 64.40 62.38 686,561
Jun 07 2021 61.79 -0.24 -0.39% 61.74 64.09 61.16 1,172,652
Jun 04 2021 62.03 1.16 1.91% 61.31 62.78 60.585 1,060,844
Jun 03 2021 60.87 -0.67 -1.09% 60.61 61.73 58.41 1,009,550
Jun 02 2021 61.54 -0.06 -0.1% 61.38 62.07 60.20 691,242
Jun 01 2021 61.60 0.48 0.79% 61.35 62.13 58.83 741,017
May 28 2021 61.12 0.89 1.48% 60.55 62.39 60.55 854,473
May 27 2021 60.23 0.10 0.17% 59.80 60.58 58.70 1,048,820
May 26 2021 60.13 1.13 1.92% 59.67 61.08 59.38 729,558
May 25 2021 59.00 -0.93 -1.55% 60.24 60.98 58.89 580,054
May 24 2021 59.93 2.29 3.97% 58.72 60.29 58.18 1,056,069
May 21 2021 57.64 0.42 0.73% 57.91 59.50 57.38 1,171,275
May 20 2021 57.22 1.41 2.53% 56.00 57.99 56.00 930,237
May 19 2021 55.81 2.99 5.66% 52.00 55.81 51.65 1,445,369
May 18 2021 52.82 2.34 4.64% 51.19 53.41 50.71 937,957
May 17 2021 50.48 0.31 0.62% 49.68 51.5099 49.20 815,238
See More Historical Prices »


Your Recent History
NASDAQ
NCNO
nCino
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.