nCino, Inc. (NCNO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.02

+0.86

(+2.95%)

At close: 04:00PM EDT

30.50

+0.48

(+1.60%)

After hours:

04:35PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	29.17	30.56	29.10	30.02	30.02	1,446,100
Apr 30, 2024	29.20	29.49	29.03	29.16	29.16	1,061,700
Apr 29, 2024	29.55	29.70	29.30	29.44	29.44	1,186,300
Apr 26, 2024	29.84	30.08	29.41	29.51	29.51	884,300
Apr 25, 2024	29.61	29.85	29.35	29.78	29.78	1,198,400
Apr 24, 2024	30.13	30.65	29.79	30.17	30.17	757,500
Apr 23, 2024	29.59	30.24	29.40	30.16	30.16	872,100
Apr 22, 2024	29.61	29.70	29.12	29.64	29.64	990,300
Apr 19, 2024	29.57	30.00	29.37	29.41	29.41	821,500
Apr 18, 2024	29.76	30.10	29.45	29.75	29.75	1,052,700
Apr 17, 2024	30.00	30.31	29.67	29.68	29.68	988,700
Apr 16, 2024	30.80	31.00	29.87	29.94	29.94	1,898,900
Apr 15, 2024	32.63	32.63	30.80	31.04	31.04	1,355,900
Apr 12, 2024	33.11	33.19	32.00	32.17	32.17	1,105,600
Apr 11, 2024	33.38	33.80	32.27	33.37	33.37	988,000
Apr 10, 2024	33.36	34.44	32.10	33.36	33.36	1,692,600
Apr 09, 2024	35.43	35.51	34.60	35.13	35.13	1,983,000
Apr 08, 2024	34.60	34.77	34.15	34.68	34.68	780,400
Apr 05, 2024	33.98	34.78	33.59	34.21	34.21	952,100
Apr 04, 2024	35.28	35.59	34.01	34.11	34.11	1,080,500
Apr 03, 2024	34.57	35.39	34.57	35.10	35.10	1,267,100
Apr 02, 2024	35.07	35.38	34.26	34.73	34.73	1,788,500
Apr 01, 2024	36.00	36.51	34.53	35.35	35.35	3,031,000
Mar 28, 2024	36.00	37.48	35.87	37.38	37.38	1,965,000
Mar 27, 2024	34.50	36.65	34.03	35.90	35.90	7,722,100
Mar 26, 2024	30.49	30.60	29.89	30.18	30.18	1,281,900
Mar 25, 2024	30.55	30.70	30.26	30.43	30.43	1,149,800
Mar 22, 2024	30.31	30.55	29.99	30.55	30.55	617,100
Mar 21, 2024	30.43	30.85	30.31	30.39	30.39	842,300
Mar 20, 2024	30.33	30.61	30.04	30.30	30.30	589,000
Mar 19, 2024	29.55	30.43	29.53	30.20	30.20	460,400
Mar 18, 2024	29.74	30.17	29.33	29.89	29.89	408,400
Mar 15, 2024	30.02	30.04	29.44	29.57	29.57	847,300
Mar 14, 2024	30.51	30.52	29.81	29.84	29.84	708,500
Mar 13, 2024	29.66	30.75	29.61	30.46	30.46	583,500
Mar 12, 2024	29.11	29.90	29.01	29.85	29.85	644,000
Mar 11, 2024	29.23	29.83	29.21	29.35	29.35	385,100
Mar 08, 2024	29.21	29.64	29.09	29.31	29.31	321,200
Mar 07, 2024	28.52	28.93	28.41	28.84	28.84	360,400
Mar 06, 2024	28.87	29.04	28.09	28.40	28.40	628,000
Mar 05, 2024	29.59	29.77	28.21	28.42	28.42	873,600
Mar 04, 2024	30.16	30.33	29.87	30.03	30.03	410,800
Mar 01, 2024	29.81	30.30	29.66	30.03	30.03	815,100
Feb 29, 2024	30.01	30.12	29.57	29.84	29.84	816,800
Feb 28, 2024	29.87	30.08	29.68	29.74	29.74	560,500
Feb 27, 2024	30.35	30.72	29.94	30.10	30.10	612,500
Feb 26, 2024	29.79	30.69	29.74	29.86	29.86	889,800
Feb 23, 2024	29.99	30.30	29.72	29.82	29.82	393,800
Feb 22, 2024	30.18	30.31	29.62	29.92	29.92	713,900
Feb 21, 2024	29.64	29.86	29.30	29.63	29.63	575,100
Feb 20, 2024	29.61	30.33	29.35	29.97	29.97	508,500
Feb 16, 2024	30.20	30.34	29.49	29.95	29.95	712,600
Feb 15, 2024	31.24	31.37	30.00	30.45	30.45	1,400,700
Feb 14, 2024	31.12	31.90	30.86	30.93	30.93	847,300
Feb 13, 2024	30.76	31.25	30.36	30.45	30.45	614,700
Feb 12, 2024	31.97	33.04	31.79	31.96	31.96	666,500
Feb 09, 2024	31.39	32.10	31.06	31.99	31.99	562,900
Feb 08, 2024	30.82	31.75	30.75	31.18	31.18	408,800
Feb 07, 2024	31.18	31.49	30.58	30.70	30.70	698,500
Feb 06, 2024	30.81	31.23	30.54	31.20	31.20	352,900
Feb 05, 2024	31.12	31.23	30.45	30.62	30.62	387,300
Feb 02, 2024	30.80	31.67	30.60	31.29	31.29	385,400
Feb 01, 2024	31.71	31.71	30.71	31.03	31.03	397,100
Jan 31, 2024	32.46	32.46	31.48	31.48	31.48	392,600
Jan 30, 2024	32.70	33.22	32.39	32.61	32.61	564,200
Jan 29, 2024	31.89	32.78	31.64	32.75	32.75	498,300
Jan 26, 2024	31.44	32.04	31.03	31.52	31.52	482,500
Jan 25, 2024	32.56	32.56	31.27	31.49	31.49	508,200
Jan 24, 2024	33.30	33.30	31.74	32.15	32.15	685,400
Jan 23, 2024	32.86	33.62	32.49	32.98	32.98	772,300
Jan 22, 2024	32.64	33.34	32.08	32.70	32.70	1,287,300
Jan 19, 2024	32.37	32.48	31.49	32.04	32.04	1,099,700
Jan 18, 2024	34.57	34.74	32.26	32.36	32.36	942,600
Jan 17, 2024	33.95	34.37	33.52	34.30	34.30	1,306,400
Jan 16, 2024	34.69	34.78	33.80	34.54	34.54	676,400
Jan 12, 2024	35.35	35.49	34.81	35.08	35.08	371,000
Jan 11, 2024	35.55	35.83	34.58	35.05	35.05	555,200
Jan 10, 2024	35.42	35.58	34.80	35.31	35.31	534,500
Jan 09, 2024	34.16	35.32	32.87	35.30	35.30	2,058,300
Jan 08, 2024	33.54	34.68	33.51	34.59	34.59	427,400
Jan 05, 2024	33.32	33.91	32.99	33.62	33.62	478,300
Jan 04, 2024	32.72	33.44	32.37	33.36	33.36	869,100
Jan 03, 2024	34.11	34.40	32.95	33.00	33.00	681,300
Jan 02, 2024	34.70	34.72	32.61	34.67	34.67	1,192,200
Dec 29, 2023	34.18	34.80	33.60	33.63	33.63	537,700
Dec 28, 2023	33.69	34.35	33.69	34.17	34.17	616,200
Dec 27, 2023	33.48	34.00	33.19	33.77	33.77	482,100
Dec 26, 2023	33.46	33.74	33.15	33.41	33.41	330,000
Dec 22, 2023	32.80	33.45	32.78	33.44	33.44	720,600
Dec 21, 2023	32.29	33.05	32.18	32.72	32.72	1,149,100
Dec 20, 2023	32.00	32.65	31.61	31.64	31.64	319,000
Dec 19, 2023	31.60	32.50	31.58	32.01	32.01	498,300
Dec 18, 2023	31.46	31.74	31.14	31.52	31.52	664,800
Dec 15, 2023	31.11	31.67	30.85	31.47	31.47	906,000
Dec 14, 2023	30.67	32.15	30.50	30.97	30.97	744,400
Dec 13, 2023	29.21	30.37	28.51	30.20	30.20	480,900
Dec 12, 2023	29.42	29.42	28.85	29.08	29.08	247,200
Dec 11, 2023	29.31	29.71	29.08	29.53	29.53	265,600
Dec 08, 2023	29.24	29.59	29.04	29.39	29.39	299,300
Dec 07, 2023	29.54	29.98	29.01	29.24	29.24	429,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7296+0.0014(+0.20%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD79,018.88-2,798.91(-3.42%)

nCino, Inc. (NCNO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7296
+0.0014(+0.20%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
79,018.88
-2,798.91(-3.42%)