nCino, Inc. - Common Stock (NCNO)

22.67
-0.54 (-2.33%)
NASDAQ · Last Trade: Nov 7th, 6:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202622.6122.8122.3722.671,588,55722.67
11/05/202623.6023.7822.8623.03858,61623.03
11/04/202622.8123.7622.8123.442,265,71023.44
11/03/202622.9023.0022.2122.621,169,29422.62
11/02/202622.6823.5922.5723.161,782,53523.16
10/30/202622.4522.7022.2322.681,439,72822.68
10/29/202622.6122.6721.9022.451,821,20522.45
10/28/202622.7123.3021.8422.673,637,79022.67
10/27/202623.3523.4422.6822.921,642,98822.92
10/26/202623.1923.4722.8423.421,998,76123.42
10/23/202623.3023.5022.8723.171,956,40323.17
10/22/202622.2023.3822.1923.342,384,24323.34
10/21/202621.5622.1321.4422.001,630,91322.00
10/20/202620.3521.6820.2221.601,506,80921.60
10/19/202620.2220.6820.1720.351,336,00520.35
10/16/202621.4021.7520.2420.512,152,37520.51
10/15/202619.6121.2419.6121.122,473,27821.12
10/14/202619.5419.8519.4619.671,140,41819.67
10/13/202619.5120.1219.5119.711,459,63619.71
10/12/202619.7820.1419.5219.541,034,81619.54
10/09/202619.9020.1319.6019.731,798,21119.73
10/08/202619.0919.7918.9219.682,333,22019.68
10/07/202618.8819.5318.8819.091,870,85019.09
10/06/202619.3619.5818.8919.121,517,55719.12
10/05/202618.6919.3418.5919.281,658,89019.28
10/02/202619.4719.5318.5818.681,787,32818.68
10/01/202618.4719.5718.4519.352,023,75119.35
9/30/202617.9318.5017.7918.132,270,45118.13
9/29/202618.7318.7317.6617.953,873,24217.95
9/28/202619.0119.1618.4918.601,954,13418.60
9/25/202619.8120.1319.3919.411,237,79319.41
9/24/202619.3320.1719.0419.972,413,66419.97
9/23/202619.6319.7419.0319.232,002,16519.23
9/22/202620.8520.8719.4719.672,979,02019.67
9/21/202621.1921.4120.3820.432,088,72220.43
9/18/202621.3621.6321.0221.052,173,11821.05
9/17/202621.6121.9021.2521.412,099,10321.41
9/16/202621.5822.2521.4121.702,442,46721.70
9/15/202621.7222.5721.7221.913,506,11721.91
9/14/202621.4122.3521.4122.182,241,39422.18
9/11/202621.5821.7020.7921.252,467,76821.25
9/10/202621.6721.9321.4121.432,715,03021.43
9/09/202622.2622.2621.6621.732,285,92621.73
9/08/202622.9623.0921.9322.142,053,38822.14
9/04/202623.2623.5122.9323.121,936,71023.12
9/03/202623.6624.0923.2523.632,390,56823.63
9/02/202622.2022.9822.1122.962,149,25322.96
9/01/202622.1522.7822.1022.302,362,59022.30
8/31/202622.6623.1622.4722.602,367,23422.60
8/28/202623.3023.8322.8222.992,606,24222.99
8/27/202622.0323.3921.6823.325,318,94923.32
8/26/202619.3321.6819.1421.515,750,98021.51
8/25/202620.7620.8120.2820.813,656,56420.81
8/24/202620.8121.1620.5220.954,052,74320.95
8/21/202620.5920.9320.1020.622,178,51020.62
8/20/202620.5520.5820.1820.361,923,48120.36
8/19/202620.3821.2220.3420.692,176,06820.69
8/18/202620.4220.8120.1520.202,406,88020.20
8/17/202620.5520.6920.0620.232,633,49720.23
8/14/202620.8520.9220.2320.812,587,17320.81
8/13/202619.2120.8019.0020.662,950,72320.66
8/12/202618.9119.2118.5819.001,449,18719.00
8/11/202618.9719.5318.8619.161,689,56519.16
8/10/202618.9419.2918.9018.971,310,14018.97
8/07/202619.1419.5218.9619.171,121,18719.17