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 | 0.56 | 2.00429491768 | 27.94 | 29.3 | 27.5619 | 965424 | 28.53172625 | CS |
| 4 | -4.4 | -13.3738601824 | 32.9 | 33.0525 | 27.29 | 1295578 | 29.88271248 | CS |
| 12 | -6.895 | -19.4801525639 | 35.395 | 35.52 | 27.29 | 1151567 | 31.9472357 | CS |
| 26 | -2.1 | -6.86274509804 | 30.6 | 43.2 | 27.29 | 1236455 | 34.74315134 | CS |
| 52 | -1.93 | -6.34242523825 | 30.43 | 43.2 | 27.29 | 1221678 | 33.26573159 | CS |
| 156 | -17.03 | -37.4039095102 | 45.53 | 47.97 | 19.58 | 900022 | 31.69173275 | CS |
| 260 | -55.76 | -66.1761215286 | 84.26 | 103.95 | 19.58 | 868925 | 43.30610928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 28.5 | 0.09 | 0.32 | 28.12 | 28.53 | 27.9548 | 1104408 |
| 1742510100 | 28.41 | -0.36 | -1.25 | 28.49 | 28.98 | 28.22 | 722577 |
| 1742423700 | 28.77 | 0.26 | 0.91 | 28.68 | 29.3 | 28.64 | 745372 |
| 1742337300 | 28.51 | -0.18 | -0.63 | 28.42 | 28.575 | 28.1042 | 993515 |
| 1742250900 | 28.69 | 0.35 | 1.24 | 28.6 | 29.08 | 28.5 | 1101421 |
| 1741991700 | 28.34 | 0.98 | 3.58 | 27.94 | 28.37 | 27.5619 | 1264233 |
| 1741905300 | 27.36 | -1.66 | -5.72 | 28.89 | 28.89 | 27.29 | 890150 |
| 1741818900 | 29.02 | 0.57 | 2.00 | 28.73 | 29.19 | 28.43 | 1727204 |
| 1741732500 | 28.45 | -0.55 | -1.90 | 28.845 | 29.16 | 28.13 | 1535040 |
| 1741646100 | 29 | -1.53 | -5.01 | 30.1 | 30.18 | 28.48 | 1787964 |
| 1741390500 | 30.53 | 0.59 | 1.97 | 29.45 | 30.58 | 29.4 | 1481492 |
| 1741304100 | 29.94 | -0.41 | -1.35 | 29.72 | 30.375 | 29.6759 | 1511711 |
| 1741217700 | 30.35 | 0.34 | 1.13 | 30.045 | 30.44 | 29.64 | 938841 |
| 1741131300 | 30.01 | -0.45 | -1.48 | 30.23 | 30.8 | 29.23 | 1722499 |
| 1741044900 | 30.46 | -0.85 | -2.71 | 31.51 | 31.595 | 30.27 | 2052030 |
| 1740785700 | 31.31 | 0.55 | 1.79 | 30.58 | 31.49 | 30.58 | 1262053 |
| 1740699300 | 30.76 | -0.35 | -1.13 | 31.23 | 31.4 | 30.6 | 1088691 |
| 1740612900 | 31.11 | -0.15 | -0.48 | 31.5 | 31.64 | 30.925 | 1248537 |
| 1740526500 | 31.26 | -0.16 | -0.51 | 31.52 | 31.58 | 30.685 | 1005333 |
| 1740440100 | 31.42 | -0.64 | -2.00 | 32.11 | 32.226999 | 30.97 | 1085836 |
| 1740180900 | 32.06 | -0.79 | -2.40 | 32.9 | 33.0525 | 31.86 | 1747059 |
| 1740094500 | 32.85 | -0.18 | -0.54 | 32.95 | 32.99 | 32.4825 | 1306169 |
| 1740008100 | 33.03 | -0.32 | -0.96 | 33.1 | 33.485 | 32.799999 | 1649019 |
| 1739921700 | 33.35 | -0.9 | -2.63 | 34.14 | 34.2666 | 32.659999 | 2006226 |
| 1739576100 | 34.25 | -0.15 | -0.44 | 34.5 | 34.55 | 34.075 | 1105130 |
| 1739489700 | 34.4 | 0.69 | 2.05 | 34.02 | 34.43 | 33.424999 | 1013875 |
| 1739403300 | 33.71 | 0.37 | 1.11 | 32.915 | 34.01 | 32.82 | 1173393 |
| 1739316900 | 33.34 | 0.38 | 1.15 | 33.009999 | 34.07 | 33.009999 | 1449497 |
| 1739230500 | 32.96 | 0.52 | 1.60 | 32.81 | 33.229999 | 32.42 | 1021562 |
| 1738971300 | 32.439999 | -0.01 | -0.03 | 32.665 | 32.67 | 32.21 | 979806 |
| 1738884900 | 32.45 | -0.29 | -0.89 | 32.86 | 32.9792 | 32.18 | 729481 |
| 1738798500 | 32.74 | -0.02 | -0.06 | 32.71 | 33.17 | 32.5 | 1307296 |
| 1738712100 | 32.759999 | -0.09 | -0.27 | 33.04 | 33.04 | 32.36 | 1392336 |
| 1738625700 | 32.85 | -1.16 | -3.41 | 32.479999 | 33.225 | 32.07 | 1291544 |
| 1738366500 | 34.01 | -0.55 | -1.59 | 34.84 | 35.04 | 33.66 | 1041275 |
| 1738280100 | 34.56 | 0.14 | 0.41 | 34.44 | 34.9282 | 34.31 | 606226 |
| 1738193700 | 34.42 | -0.39 | -1.12 | 34.65 | 34.67 | 33.923 | 1240098 |
| 1738107300 | 34.81 | 1.05 | 3.11 | 33.76 | 35.03 | 33.58 | 1052044 |
| 1738020900 | 33.76 | 1.19 | 3.65 | 32.25 | 34.211 | 32.24 | 980036 |
| 1737761700 | 32.57 | 0.06 | 0.18 | 32.549999 | 33.2683 | 32.369999 | 507186 |
| 1737675300 | 32.509999 | 0 | 0.00 | 32.509999 | 32.509999 | 32.509999 | 0 |
| 1737588900 | 32.509999 | -0.72 | -2.17 | 33.35 | 33.35 | 32.4 | 883025 |
| 1737502500 | 33.229999 | -0.01 | -0.03 | 33.62 | 33.98 | 33.22 | 713386 |
| 1737156900 | 33.24 | 0.35 | 1.06 | 33.369999 | 33.494999 | 33.009999 | 746217 |
| 1737070500 | 32.89 | -0.47 | -1.41 | 33.299999 | 33.485 | 32.77 | 774773 |
| 1736984100 | 33.36 | 0.38 | 1.15 | 33.81 | 33.81 | 33.110999 | 1368344 |
| 1736897700 | 32.979999 | 0.45 | 1.38 | 32.71 | 33.07 | 32.6101 | 1263273 |
| 1736811300 | 32.53 | -0.01 | -0.03 | 32.27 | 32.64 | 32.08 | 1305886 |
| 1736552100 | 32.54 | -0.97 | -2.89 | 32.88 | 33.18 | 32.189999 | 1061358 |
| 1736379300 | 33.509999 | -0.05 | -0.15 | 33.53 | 33.61 | 33.229999 | 551126 |
| 1736292900 | 33.56 | -0.59 | -1.73 | 34.15 | 34.49 | 33.244999 | 771459 |
| 1736206500 | 34.15 | 0.08 | 0.23 | 35.31 | 35.43 | 34.11 | 1448426 |
| 1735947300 | 34.07 | 0.66 | 1.98 | 33.78 | 34.11 | 33.69 | 648461 |
| 1735860900 | 33.409999 | -0.17 | -0.51 | 33.73 | 34.19 | 33.21 | 764258 |
| 1735688100 | 33.58 | 0.02 | 0.06 | 33.78 | 34.16 | 33.479999 | 1147533 |
| 1735601700 | 33.56 | -0.87 | -2.53 | 34.18 | 34.274 | 33.229999 | 1377400 |
| 1735342500 | 34.43 | -1.01 | -2.85 | 35.395 | 35.52 | 34.24 | 747523 |
| 1735256100 | 35.44 | 0.17 | 0.48 | 34.885 | 35.535 | 34.875 | 760684 |
| 1735077840 | 35.27 | 0.09 | 0.26 | 35.22 | 35.64 | 34.95 | 405218 |
| 1734996900 | 35.18 | -0.04 | -0.11 | 35.14 | 35.28 | 34.195 | 971927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
