nCino Inc (NCNO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.163505559189 | 30.58 | 31.595 | 29.23 | 1497427 | 30.38096552 | CS |
| 4 | -2.135 | -6.53604775754 | 32.665 | 34.55 | 29.23 | 1335119 | 31.99785599 | CS |
| 12 | -5.98 | -16.3790742262 | 36.51 | 36.645 | 29.23 | 1221117 | 33.19288208 | CS |
| 26 | 0.47 | 1.56353958749 | 30.06 | 43.2 | 28.78 | 1240564 | 34.81238588 | CS |
| 52 | 2.01 | 7.0476858345 | 28.52 | 43.2 | 28.41 | 1193765 | 33.38765666 | CS |
| 156 | -18.84 | -38.1608264128 | 49.37 | 55.4 | 19.58 | 909343 | 32.1004696 | CS |
| 260 | -53.73 | -63.7669119392 | 84.26 | 103.95 | 19.58 | 865885 | 43.48116536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 30.53 | 0.59 | 1.97 | 29.68 | 30.58 | 29.4 | 1501560 |
| 1741304100 | 29.94 | -0.41 | -1.35 | 29.7 | 30.375 | 29.6759 | 1535521 |
| 1741217700 | 30.35 | 0.34 | 1.13 | 30.08 | 30.44 | 29.64 | 946118 |
| 1741131300 | 30.01 | -0.45 | -1.48 | 30.16 | 30.8 | 29.23 | 1730827 |
| 1741044900 | 30.46 | -0.85 | -2.71 | 31.51 | 31.595 | 30.27 | 2052411 |
| 1740785700 | 31.31 | 0.55 | 1.79 | 30.78 | 31.49 | 30.58 | 1269585 |
| 1740699300 | 30.76 | -0.35 | -1.13 | 31.23 | 31.4 | 30.6 | 1088691 |
| 1740612900 | 31.11 | -0.15 | -0.48 | 31.4 | 31.64 | 30.925 | 1255525 |
| 1740526500 | 31.26 | -0.16 | -0.51 | 31.38 | 31.78 | 30.685 | 1009472 |
| 1740440100 | 31.42 | -0.64 | -2.00 | 32.005 | 32.226999 | 30.97 | 1090982 |
| 1740180900 | 32.06 | -0.79 | -2.40 | 32.9 | 33.0525 | 31.86 | 1747059 |
| 1740094500 | 32.85 | -0.18 | -0.54 | 32.95 | 33.015 | 32.4825 | 1319046 |
| 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 | 2043313 |
| 1739576100 | 34.25 | -0.15 | -0.44 | 34.5 | 34.55 | 34.075 | 1107439 |
| 1739489700 | 34.4 | 0.69 | 2.05 | 34.02 | 34.43 | 33.424999 | 1013875 |
| 1739403300 | 33.71 | 0.37 | 1.11 | 32.9 | 34.01 | 32.81 | 1182241 |
| 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 | 32.479999 | 32.68 | 32.21 | 1006795 |
| 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 | 1402284 |
| 1738625700 | 32.85 | -1.16 | -3.41 | 32 | 33.225 | 31.99 | 1407241 |
| 1738366500 | 34.01 | -0.55 | -1.59 | 34.84 | 35.04 | 33.66 | 1041215 |
| 1738280100 | 34.56 | 0.14 | 0.41 | 34.44 | 34.9282 | 34.31 | 606023 |
| 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 | 33.58 | 33.98 | 33.22 | 721617 |
| 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 | 32.85 | 33.18 | 32.189999 | 1101823 |
| 1736379300 | 33.509999 | -0.05 | -0.15 | 33.29 | 33.83 | 33.229999 | 559869 |
| 1736292900 | 33.56 | -0.59 | -1.73 | 34.23 | 34.49 | 33.244999 | 781891 |
| 1736206500 | 34.15 | 0.08 | 0.23 | 35.31 | 35.43 | 34.11 | 1453988 |
| 1735947300 | 34.07 | 0.66 | 1.98 | 33.77 | 34.11 | 33.61 | 663731 |
| 1735860900 | 33.409999 | -0.17 | -0.51 | 33.73 | 34.19 | 33.21 | 766249 |
| 1735688100 | 33.58 | 0.02 | 0.06 | 33.78 | 34.16 | 33.479999 | 1147533 |
| 1735601700 | 33.56 | -0.87 | -2.53 | 34.02 | 34.274 | 33.229999 | 1383796 |
| 1735342500 | 34.43 | -1.01 | -2.85 | 35.39 | 35.52 | 34.24 | 761365 |
| 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 | 973137 |
| 1734737700 | 35.22 | 0.68 | 1.97 | 33.98 | 35.92 | 33.98 | 2274147 |
| 1734651300 | 34.54 | 0.16 | 0.47 | 34.96 | 35.28 | 34.13 | 1598460 |
| 1734564900 | 34.38 | -1.02 | -2.88 | 35.53 | 36.26 | 34.085 | 6103858 |
| 1734478500 | 35.4 | -0.56 | -1.56 | 35.8 | 35.91 | 35.29 | 804615 |
| 1734392100 | 35.96 | 0.5 | 1.41 | 35.93 | 36.5 | 35.503 | 1188544 |
| 1734132900 | 35.46 | -1.09 | -2.98 | 36.37 | 36.645 | 35.42 | 837111 |
| 1734046500 | 36.55 | 0.14 | 0.38 | 36.02 | 37.2 | 36.02 | 1717015 |
| 1733960100 | 36.41 | 0.41 | 1.14 | 36.37 | 37.13 | 36.27 | 2261313 |
| 1733873700 | 36 | -1.12 | -3.02 | 37.15 | 37.15 | 35.91 | 2393576 |
| 1733787300 | 37.12 | -0.29 | -0.78 | 37.53 | 37.93 | 36.93 | 1653514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
