Australia markets close in 13 minutes

nCino, Inc. (NCNO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.78-0.39 (-1.29%)
At close: 04:00PM EDT
30.00 +0.22 (+0.74%)
After hours: 05:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202429.6129.8529.3529.7829.781,198,400
24 Apr 202430.1330.6529.7930.1730.17757,500
23 Apr 202429.5930.2429.4030.1630.16872,100
22 Apr 202429.6129.7029.1229.6429.64990,300
19 Apr 202429.5730.0029.3729.4129.41821,500
18 Apr 202429.7630.1029.4529.7529.751,052,700
17 Apr 202430.0030.3129.6729.6829.68988,700
16 Apr 202430.8031.0029.8729.9429.941,898,900
15 Apr 202432.6332.6330.8031.0431.041,355,900
12 Apr 202433.1133.1932.0032.1732.171,105,600
11 Apr 202433.3833.8032.2733.3733.37988,000
10 Apr 202433.3634.4432.1033.3633.361,692,600
09 Apr 202435.4335.5134.6035.1335.131,983,000
08 Apr 202434.6034.7734.1534.6834.68780,400
05 Apr 202433.9834.7833.5934.2134.21952,100
04 Apr 202435.2835.5934.0134.1134.111,080,500
03 Apr 202434.5735.3934.5735.1035.101,267,100
02 Apr 202435.0735.3834.2634.7334.731,788,500
01 Apr 202436.0036.5134.5335.3535.353,031,000
28 Mar 202436.0037.4835.8737.3837.381,965,000
27 Mar 202434.5036.6534.0335.9035.907,722,100
26 Mar 202430.4930.6029.8930.1830.181,281,900
25 Mar 202430.5530.7030.2630.4330.431,149,800
22 Mar 202430.3130.5529.9930.5530.55617,100
21 Mar 202430.4330.8530.3130.3930.39842,300
20 Mar 202430.3330.6130.0430.3030.30589,000
19 Mar 202429.5530.4329.5330.2030.20460,400
18 Mar 202429.7430.1729.3329.8929.89408,400
15 Mar 202430.0230.0429.4429.5729.57847,300
14 Mar 202430.5130.5229.8129.8429.84708,500
13 Mar 202429.6630.7529.6130.4630.46583,500
12 Mar 202429.1129.9029.0129.8529.85644,000
11 Mar 202429.2329.8329.2129.3529.35385,100
08 Mar 202429.2129.6429.0929.3129.31321,200
07 Mar 202428.5228.9328.4128.8428.84360,400
06 Mar 202428.8729.0428.0928.4028.40628,000
05 Mar 202429.5929.7728.2128.4228.42873,600
04 Mar 202430.1630.3329.8730.0330.03410,800
01 Mar 202429.8130.3029.6630.0330.03815,100
29 Feb 202430.0130.1229.5729.8429.84816,800
28 Feb 202429.8730.0829.6829.7429.74560,500
27 Feb 202430.3530.7229.9430.1030.10612,500
26 Feb 202429.7930.6929.7429.8629.86889,800
23 Feb 202429.9930.3029.7229.8229.82393,800
22 Feb 202430.1830.3129.6229.9229.92713,900
21 Feb 202429.6429.8629.3029.6329.63575,100
20 Feb 202429.6130.3329.3529.9729.97508,500
16 Feb 202430.2030.3429.4929.9529.95712,600
15 Feb 202431.2431.3730.0030.4530.451,400,700
14 Feb 202431.1231.9030.8630.9330.93847,300
13 Feb 202430.7631.2530.3630.4530.45614,700
12 Feb 202431.9733.0431.7931.9631.96666,500
09 Feb 202431.3932.1031.0631.9931.99562,900
08 Feb 202430.8231.7530.7531.1831.18408,800
07 Feb 202431.1831.4930.5830.7030.70698,500
06 Feb 202430.8131.2330.5431.2031.20352,900
05 Feb 202431.1231.2330.4530.6230.62387,300
02 Feb 202430.8031.6730.6031.2931.29385,400
01 Feb 202431.7131.7130.7131.0331.03397,100
31 Jan 202432.4632.4631.4831.4831.48392,600
30 Jan 202432.7033.2232.3932.6132.61564,200
29 Jan 202431.8932.7831.6432.7532.75498,300
26 Jan 202431.4432.0431.0331.5231.52482,500
25 Jan 202432.5632.5631.2731.4931.49508,200
24 Jan 202433.3033.3031.7432.1532.15685,400
23 Jan 202432.8633.6232.4932.9832.98772,300
22 Jan 202432.6433.3432.0832.7032.701,287,300
19 Jan 202432.3732.4831.4932.0432.041,099,700
18 Jan 202434.5734.7432.2632.3632.36942,600
17 Jan 202433.9534.3733.5234.3034.301,306,400
16 Jan 202434.6934.7833.8034.5434.54676,400
12 Jan 202435.3535.4934.8135.0835.08371,000
11 Jan 202435.5535.8334.5835.0535.05555,200
10 Jan 202435.4235.5834.8035.3135.31534,500
09 Jan 202434.1635.3232.8735.3035.302,058,300
08 Jan 202433.5434.6833.5134.5934.59427,400
05 Jan 202433.3233.9132.9933.6233.62478,300
04 Jan 202432.7233.4432.3733.3633.36869,100
03 Jan 202434.1134.4032.9533.0033.00681,300
02 Jan 202434.7034.7232.6134.6734.671,192,200
29 Dec 202334.1834.8033.6033.6333.63537,700
28 Dec 202333.6934.3533.6934.1734.17616,200
27 Dec 202333.4834.0033.1933.7733.77482,100
26 Dec 202333.4633.7433.1533.4133.41330,000
22 Dec 202332.8033.4532.7833.4433.44720,600
21 Dec 202332.2933.0532.1832.7232.721,149,100
20 Dec 202332.0032.6531.6131.6431.64319,000
19 Dec 202331.6032.5031.5832.0132.01498,300
18 Dec 202331.4631.7431.1431.5231.52664,800
15 Dec 202331.1131.6730.8531.4731.47906,000
14 Dec 202330.6732.1530.5030.9730.97744,400
13 Dec 202329.2130.3728.5130.2030.20480,900
12 Dec 202329.4229.4228.8529.0829.08247,200
11 Dec 202329.3129.7129.0829.5329.53265,600
08 Dec 202329.2429.5929.0429.3929.39299,300
07 Dec 202329.5429.9829.0129.2429.24429,800
06 Dec 202329.1029.7928.9329.5829.58492,600
05 Dec 202329.1529.7128.9229.3029.30394,500
04 Dec 202328.1829.2628.0029.2629.26741,000
01 Dec 202327.7328.6627.7328.3628.361,056,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...