Home

nCino, Inc. - Common Stock (NCNO)

30.61
-0.08 (-0.26%)
NASDAQ · Last Trade: Jul 20th, 4:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For nCino, Inc. - Common Stock (NCNO)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202531.0031.0030.3530.611,021,92130.61
7/17/202530.1030.7730.0630.692,518,42830.69
7/16/202529.4830.0829.3830.041,010,33330.04
7/15/202529.7929.7929.2429.281,003,16829.28
7/14/202529.9630.2129.3829.811,998,21829.81
7/11/202528.7328.9728.1828.821,380,31928.82
7/10/202529.2129.2828.7628.861,152,17128.86
7/09/202529.6729.7928.9329.261,650,58829.26
7/08/202528.9229.7528.8829.542,179,32229.54
7/07/202528.3428.8328.3428.801,181,73128.80
7/03/202528.2228.8927.9928.70813,60528.70
7/02/202527.7328.1427.4127.971,192,16027.97
7/01/202527.9127.9927.1127.721,250,64727.72
6/30/202527.8528.2427.5927.971,912,66027.97
6/27/202527.4728.0127.0927.664,113,34727.66
6/26/202526.2727.4126.0627.371,635,03627.37
6/25/202526.8326.8325.9326.121,296,11926.12
6/24/202526.7427.0726.5426.722,013,37426.72
6/23/202526.2026.5825.8926.531,096,23426.53
6/20/202527.0327.1326.2026.451,662,45026.45
6/18/202527.0027.2926.4126.821,478,60326.82
6/17/202526.8027.1826.7327.081,339,32127.08
6/16/202527.1727.5326.8226.901,480,37426.90
6/13/202527.0527.3426.6826.991,286,18526.99
6/12/202527.3027.5027.1927.471,260,51427.47
6/11/202527.2627.6026.9527.301,015,25027.30
6/10/202527.2027.6627.0927.19937,94427.19
6/09/202527.5127.5127.0727.16953,32827.16
6/06/202527.3227.7827.2127.321,366,96527.32
6/05/202527.2627.5927.0227.321,432,23927.32
6/04/202527.1727.6627.0027.231,613,98827.23
6/03/202526.1527.3526.1527.262,144,06527.26
6/02/202526.1826.3725.5526.191,827,93226.19
5/30/202526.0426.5825.8826.302,357,41026.30
5/29/202528.1228.9626.1626.333,859,57326.33
5/28/202526.9827.1326.6826.783,305,35226.78
5/27/202526.6127.1926.2426.982,414,43326.98
5/23/202526.7126.7826.2026.262,955,09326.26
5/22/202525.6827.0725.5026.663,176,02726.66
5/21/202525.8126.4525.4825.482,621,23825.48
5/20/202525.0025.9324.7325.812,702,91925.81
5/19/202524.2224.9824.2224.752,239,21824.75
5/16/202524.6224.7324.2424.601,373,28624.60
5/15/202524.2224.5223.9124.48892,30824.48
5/14/202523.8724.5223.7724.271,379,40624.27
5/13/202524.6124.6123.8723.912,797,10323.91
5/12/202524.8124.8124.2524.561,289,32924.56
5/09/202523.8424.0923.5724.032,206,38224.03
5/08/202523.0223.8722.9523.772,517,88923.77
5/07/202522.3222.8622.1622.832,034,95222.83
5/06/202522.0122.5121.7322.151,376,23622.15
5/05/202522.6523.1022.2322.251,694,02222.25
5/02/202523.1123.2322.7922.961,629,52122.96
5/01/202523.4423.6422.8222.871,068,32822.87
4/30/202523.0223.2422.6823.201,147,45223.20
4/29/202522.8223.5822.7123.402,295,00123.40
4/28/202523.1423.5222.5122.921,520,83222.92
4/25/202523.1423.3422.8423.041,925,58223.04
4/24/202522.6523.3022.6523.181,781,05623.18
4/23/202523.8024.2322.7022.802,935,36022.80
4/22/202523.4623.5522.9523.281,759,66023.28
4/21/202523.6923.7322.9723.181,399,73223.18