NCNO - nCino, Inc.
24.03
0.260 1.082%
Share volume: 2,206,382
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.77
0.26
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $23.84 | $23.84 | $24.09 | $24.09 | $23.57 | $23.57 | $24.03 | $24.03 | 2,206,382 | $2,206,382.00 |
| 05-08-2025 | $23.02 | $23.02 | $23.87 | $23.87 | $22.96 | $22.96 | $23.77 | $23.77 | 2,517,890 | $2,517,890.00 |
| 05-07-2025 | $22.32 | $22.32 | $22.87 | $22.87 | $22.17 | $22.17 | $22.83 | $22.83 | 2,035,002 | $2,035,002.00 |
| 05-06-2025 | $22.01 | $22.01 | $22.51 | $22.51 | $21.73 | $21.73 | $22.15 | $22.15 | 1,376,236 | $1,376,236.00 |
| 05-05-2025 | $22.65 | $22.65 | $23.10 | $23.10 | $22.23 | $22.23 | $22.25 | $22.25 | 1,694,022 | $1,694,022.00 |
| 05-02-2025 | $23.11 | $23.11 | $23.23 | $23.23 | $22.79 | $22.79 | $22.96 | $22.96 | 1,629,521 | $1,629,521.00 |
| 05-01-2025 | $23.44 | $23.44 | $23.64 | $23.64 | $22.82 | $22.82 | $22.87 | $22.87 | 1,068,328 | $1,068,328.00 |
| 04-30-2025 | $23.02 | $23.02 | $23.24 | $23.24 | $22.68 | $22.68 | $23.20 | $23.20 | 1,147,452 | $1,147,452.00 |
| 04-29-2025 | $22.82 | $22.82 | $23.58 | $23.58 | $22.71 | $22.71 | $23.40 | $23.40 | 2,295,001 | $2,295,001.00 |
| 04-28-2025 | $23.14 | $23.14 | $23.52 | $23.52 | $22.51 | $22.51 | $22.92 | $22.92 | 1,520,832 | $1,520,832.00 |
