nCino, Inc. - Common Stock (NQ:NCNO)

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2025	24.22	24.52	23.91	24.48	892,308	+0.21(+0.87%)
May 14, 2025	23.87	24.52	23.77	24.27	1,379,406	+0.36(+1.51%)
May 13, 2025	24.61	24.61	23.87	23.91	2,797,103	-0.65(-2.65%)
May 12, 2025	24.81	24.81	24.25	24.56	1,289,329	+0.53(+2.21%)
May 09, 2025	23.84	24.09	23.57	24.03	2,206,382	+0.26(+1.09%)
May 08, 2025	23.02	23.87	22.95	23.77	2,517,889	+0.94(+4.12%)
May 07, 2025	22.32	22.86	22.16	22.83	2,034,952	+0.68(+3.07%)
May 06, 2025	22.01	22.51	21.73	22.15	1,376,236	-0.10(-0.45%)
May 05, 2025	22.65	23.10	22.23	22.25	1,694,022	-0.71(-3.09%)
May 02, 2025	23.11	23.23	22.79	22.96	1,629,521	+0.09(+0.39%)
May 01, 2025	23.44	23.64	22.82	22.87	1,068,328	-0.33(-1.42%)
Apr 30, 2025	23.02	23.24	22.68	23.20	1,147,452	-0.20(-0.85%)
Apr 29, 2025	22.82	23.58	22.71	23.40	2,295,001	+0.48(+2.09%)
Apr 28, 2025	23.14	23.52	22.51	22.92	1,520,832	-0.12(-0.52%)
Apr 25, 2025	23.14	23.34	22.84	23.04	1,925,582	-0.14(-0.60%)
Apr 24, 2025	22.65	23.30	22.65	23.18	1,781,056	+0.38(+1.67%)
Apr 23, 2025	23.80	24.23	22.70	22.80	2,935,360	-0.48(-2.06%)
Apr 22, 2025	23.46	23.55	22.95	23.28	1,759,660	+0.10(+0.43%)
Apr 21, 2025	23.69	23.73	22.97	23.18	1,399,732	-0.77(-3.22%)
Apr 17, 2025	23.94	24.14	23.61	23.95	2,013,934	+0.03(+0.13%)
Apr 16, 2025	23.80	24.28	23.53	23.92	1,944,542	-0.10(-0.42%)
Apr 15, 2025	23.64	24.26	23.61	24.02	1,943,930	+0.36(+1.52%)
Apr 14, 2025	24.47	24.47	23.37	23.66	1,775,059	-0.20(-0.84%)
Apr 11, 2025	23.42	24.00	22.51	23.86	3,390,327	+0.46(+1.97%)
Apr 10, 2025	23.87	23.99	22.70	23.40	3,313,043	-1.03(-4.22%)
Apr 09, 2025	22.09	24.51	21.98	24.43	3,985,802	+2.38(+10.79%)
Apr 08, 2025	22.66	22.66	21.66	22.05	4,755,683	+0.33(+1.52%)
Apr 07, 2025	20.74	22.34	20.71	21.72	4,774,651	+0.27(+1.26%)
Apr 04, 2025	21.51	22.04	20.92	21.45	3,451,473	-0.26(-1.20%)
Apr 03, 2025	21.62	22.00	20.91	21.71	5,955,800	-0.88(-3.90%)
Apr 02, 2025	18.88	23.03	18.75	22.59	20,110,112	-5.53(-19.67%)
Apr 01, 2025	27.59	28.33	27.30	28.12	3,517,238	+0.65(+2.37%)
Mar 31, 2025	28.39	28.50	27.45	27.47	1,910,795	-1.45(-5.01%)
Mar 28, 2025	29.42	29.42	28.60	28.92	1,242,226	-0.57(-1.93%)
Mar 27, 2025	29.55	29.76	28.77	29.49	1,172,458	-0.24(-0.81%)
Mar 26, 2025	29.59	30.02	29.30	29.73	1,542,298	+0.35(+1.19%)
Mar 25, 2025	29.14	29.65	28.98	29.38	1,013,840	+0.40(+1.38%)
Mar 24, 2025	29.04	29.25	28.65	28.98	1,187,521	+0.48(+1.68%)
Mar 21, 2025	28.12	28.53	27.95	28.50	1,111,967	+0.09(+0.32%)
Mar 20, 2025	28.49	28.98	28.22	28.41	722,577	-0.38(-1.32%)
Mar 19, 2025	28.68	29.30	28.64	28.79	745,372	+0.28(+0.98%)
Mar 18, 2025	28.50	28.61	28.10	28.51	999,717	-0.18(-0.63%)
Mar 17, 2025	28.34	29.08	28.31	28.69	1,109,382	+0.35(+1.24%)
Mar 14, 2025	27.94	28.37	27.56	28.34	1,264,233	+0.98(+3.58%)
Mar 13, 2025	28.89	28.89	27.29	27.36	890,150	-1.66(-5.72%)
Mar 12, 2025	28.87	29.19	28.43	29.02	1,779,801	+0.57(+2.00%)
Mar 11, 2025	28.84	29.39	28.13	28.45	1,543,906	-0.55(-1.90%)
Mar 10, 2025	30.10	30.20	28.48	29.00	1,798,251	-1.53(-5.01%)
Mar 07, 2025	29.68	30.58	29.40	30.53	1,501,560	+0.59(+1.97%)
Mar 06, 2025	29.70	30.38	29.68	29.94	1,535,521	-0.41(-1.35%)
Mar 05, 2025	30.08	30.44	29.64	30.35	946,118	+0.34(+1.13%)
Mar 04, 2025	30.16	30.80	29.23	30.01	1,730,827	-0.45(-1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.