nCino Inc Historical Data - NCNO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
nCino Inc (NCNO)
nCino Inc (NCNO) Historical

nCino Inc (NCNO)

34.50

-0.31

( -0.89% )

Updated: 06:47:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.15	3.44827586207	33.35	35.03	32.24	855573	33.58389388	CS
4	0.77	2.28283427216	33.73	35.43	32.08	933122	33.33654895	CS
12	-4.8	-12.213740458	39.3	43.2	32.08	1266849	36.96588336	CS
26	0.87	2.58697591436	33.63	43.2	28.78	1230872	34.69948471	CS
52	2.61	8.18438381938	31.89	43.2	28.09	1127212	33.37743346	CS
156	-8.92	-20.543528328	43.42	55.4	19.58	891423	32.45113942	CS
260	-49.76	-59.0553050083	84.26	103.95	19.58	859199	43.78715536	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738107300	34.81	1.05	3.11	33.76	35.03	33.58	1052044
1738020900	33.76	1.19	3.65	32.25	34.211	32.24	980036
1737761700	32.57	0.06	0.18	32.549999	33.2683	32.369999	507186
1737675300	32.509999	0	0.00	32.509999	32.509999	32.509999	0
1737588900	32.509999	-0.72	-2.17	33.35	33.35	32.4	883025
1737502500	33.229999	-0.01	-0.03	33.62	33.98	33.22	713386
1737156900	33.24	0.35	1.06	33.369999	33.494999	33.009999	746217
1737070500	32.89	-0.47	-1.41	33.299999	33.485	32.77	774773
1736984100	33.36	0.38	1.15	33.81	33.81	33.110999	1368344
1736897700	32.979999	0.45	1.38	32.71	33.07	32.6101	1263273
1736811300	32.53	-0.01	-0.03	32.27	32.64	32.08	1305886
1736552100	32.54	-0.97	-2.89	32.88	33.18	32.189999	1061358
1736379300	33.509999	-0.05	-0.15	33.53	33.61	33.229999	551126
1736292900	33.56	-0.59	-1.73	34.15	34.49	33.244999	771459
1736206500	34.15	0.08	0.23	35.31	35.43	34.11	1448426
1735947300	34.07	0.66	1.98	33.78	34.11	33.69	648461
1735860900	33.409999	-0.17	-0.51	33.73	34.19	33.21	764258
1735688100	33.58	0.02	0.06	33.78	34.16	33.479999	1147533
1735601700	33.56	-0.87	-2.53	34.18	34.274	33.229999	1377400
1735342500	34.43	-1.01	-2.85	35.395	35.52	34.24	747523
1735256100	35.44	0.17	0.48	34.885	35.535	34.875	760684
1735077840	35.27	0.09	0.26	35.22	35.64	34.95	405218
1734996900	35.18	-0.04	-0.11	35.14	35.28	34.195	971927
1734737700	35.22	0.68	1.97	34.55	35.92	34.525	2242935
1734651300	34.54	0.16	0.47	35.16	35.28	34.13	1584043
1734564900	34.38	-1.02	-2.88	35.63	36.26	34.085	6092558
1734478500	35.4	-0.56	-1.56	35.66	35.91	35.29	795714
1734392100	35.96	0.5	1.41	35.69	36.5	35.503	1173477
1734132900	35.46	-1.09	-2.98	36.51	36.645	35.42	826517
1734046500	36.55	0.14	0.38	36.18	37.2	36.135	1704025
1733960100	36.41	0.41	1.14	36.27	37.13	36.27	2249067
1733873700	36	-1.12	-3.02	37.035	37.035	35.91	2385265
1733787300	37.12	-0.29	-0.78	37.48	37.93	36.93	1637557
1733528100	37.41	0.13	0.35	37.44	37.72	36.66	1766435
1733441700	37.28	-5.22	-12.28	37.07	40.29	37	4821840
1733355300	42.5	1	2.41	42.33	42.88	42.06	2099550
1733268900	41.5	-0.05	-0.12	41.38	41.82	41.12	1150392
1733182500	41.55	-0.44	-1.05	42.41	42.69	41.51	1395915
1732917840	41.99	0.11	0.26	42.2	42.35	41.87	584531
1732750500	41.88	-0.37	-0.88	42.35	42.38	41.642	721946
1732664100	42.25	0.05	0.12	42.07	42.73	42.07	574570
1732577700	42.2	0.78	1.88	41.74	42.41	41.68	932461
1732318500	41.42	0.97	2.40	41	41.955	40.79	770641
1732232100	40.45	0.37	0.92	40.42	41.02	40.255	556551
1732145700	40.08	0.03	0.07	40.25	40.5	39.61	385131
1732059300	40.05	0.05	0.12	39.745	40.313	39.55	648555
1731972900	40	-0.22	-0.55	40.28	40.63	39.88	920167
1731713700	40.22	-0.49	-1.20	40.495	40.85	40.14	1097178
1731627300	40.71	-0.78	-1.88	41.37	41.45	40.3	903261
1731540900	41.49	-0.84	-1.98	41.91	42.66	41.46	881862
1731454500	42.33	-0.31	-0.73	42.2776	42.88	42.2776	665694
1731368100	42.64	0.11	0.26	42.97	43.2	42.3269	1083631
1731108900	42.53	0.54	1.29	42	43	41.78	1274083
1731022500	41.99	1.84	4.58	40.19	42.07	40.19	1677908
1730936100	40.15	2.6	6.92	39.41	40.595	38.755	2509767
1730849700	37.55	0.73	1.98	36.76	37.67	36.76	660750
1730763300	36.82	-0.51	-1.37	37.2	37.2	36.77	682306
1730500500	37.33	0.03	0.08	37.55	37.86	37.21	770870
1730414100	37.3	-1.08	-2.81	38.43	38.545	37.19	1179176
1730327700	38.38	-0.04	-0.10	38.18	38.94	38.18	711900
1730241300	38.42	0.23	0.60	38.06	38.65	38.03	490926

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions