Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.38	33.20	32.20	32.35	425,309	+0.20(+0.62%)
Jul 28, 2023	31.37	32.20	31.37	32.15	315,257	+1.25(+4.05%)
Jul 27, 2023	32.10	32.50	30.70	30.90	288,457	-0.98(-3.07%)
Jul 26, 2023	31.22	32.09	31.22	31.88	224,010	+0.18(+0.57%)
Jul 25, 2023	31.85	32.48	31.62	31.70	517,823	+0.11(+0.35%)
Jul 24, 2023	30.18	31.71	30.15	31.59	499,423	+0.68(+2.20%)
Jul 21, 2023	30.89	31.08	30.43	30.91	337,934	+0.35(+1.15%)
Jul 20, 2023	31.00	31.09	30.22	30.56	387,007	-0.51(-1.64%)
Jul 19, 2023	31.25	31.80	30.79	31.07	520,195	-0.55(-1.74%)
Jul 18, 2023	31.65	31.77	31.08	31.62	317,878	+0.05(+0.16%)
Jul 17, 2023	31.00	31.81	30.81	31.57	503,583	+0.54(+1.74%)
Jul 14, 2023	31.66	31.86	30.80	31.03	558,332	-0.68(-2.14%)
Jul 13, 2023	31.66	32.16	31.20	31.71	439,022	+0.33(+1.05%)
Jul 12, 2023	30.59	31.39	30.38	31.38	358,862	+0.52(+1.69%)
Jul 11, 2023	30.37	31.05	30.28	30.86	302,367	+0.49(+1.61%)
Jul 10, 2023	30.07	30.76	29.88	30.37	448,492	+0.03(+0.10%)
Jul 07, 2023	29.71	30.60	29.68	30.34	374,880	+0.50(+1.68%)
Jul 06, 2023	29.87	30.15	29.31	29.84	729,801	-0.76(-2.48%)
Jul 05, 2023	30.03	30.84	29.73	30.60	538,716	+0.55(+1.83%)
Jul 03, 2023	30.06	30.42	29.55	30.05	191,749	-0.07(-0.23%)
Jun 30, 2023	30.71	31.38	30.06	30.12	658,474	-0.11(-0.36%)
Jun 29, 2023	29.97	30.45	29.79	30.23	533,979	+0.25(+0.83%)
Jun 28, 2023	29.87	30.50	29.65	29.98	417,522	+0.09(+0.30%)
Jun 27, 2023	29.35	30.15	29.35	29.89	470,529	+0.46(+1.56%)
Jun 26, 2023	29.94	30.51	29.38	29.43	565,282	-0.58(-1.93%)
Jun 23, 2023	29.17	30.21	28.73	30.01	992,548	+0.45(+1.52%)
Jun 22, 2023	29.29	29.98	28.97	29.56	698,806	+0.10(+0.34%)
Jun 21, 2023	30.45	30.75	28.92	29.46	1,717,579	-0.52(-1.73%)
Jun 20, 2023	32.55	32.60	29.91	29.98	3,671,381	-1.71(-5.40%)
Jun 16, 2023	25.63	33.63	24.80	31.69	8,206,217	+6.23(+24.47%)
Jun 15, 2023	23.76	25.50	23.73	25.46	1,112,003	+2.95(+13.11%)
May 08, 2023	22.71	22.71	22.27	22.51	335,458	+0.23(+1.03%)
May 05, 2023	21.92	22.55	21.91	22.28	617,895	+0.68(+3.15%)
May 04, 2023	22.52	22.73	21.26	21.60	929,007	-0.98(-4.34%)
May 03, 2023	21.75	23.34	21.75	22.58	829,005	+0.76(+3.51%)
May 02, 2023	24.16	24.28	21.71	21.82	1,436,360	-2.68(-10.96%)
May 01, 2023	24.56	24.84	24.33	24.50	392,426	-0.23(-0.93%)
Apr 28, 2023	24.76	25.11	24.10	24.73	450,387	-0.22(-0.88%)
Apr 27, 2023	24.70	25.44	24.45	24.95	426,786	+0.64(+2.63%)
Apr 26, 2023	23.44	24.59	23.44	24.31	580,322	+1.03(+4.42%)
Apr 25, 2023	24.74	24.74	23.25	23.28	1,078,817	-1.82(-7.25%)
Apr 24, 2023	26.00	26.19	24.79	25.10	682,565	-0.80(-3.09%)
Apr 21, 2023	25.27	26.02	25.09	25.90	588,519	+0.80(+3.19%)
Apr 20, 2023	24.65	25.32	24.57	25.10	550,772	+0.10(+0.40%)
Apr 19, 2023	25.17	25.24	24.80	25.00	347,833	-0.30(-1.19%)
Apr 18, 2023	25.48	25.51	24.79	25.30	622,229	+0.15(+0.60%)
Apr 17, 2023	25.18	25.36	24.77	25.15	491,684	+0.14(+0.56%)
Apr 14, 2023	24.48	25.17	24.48	25.01	618,415	+0.26(+1.05%)
Apr 13, 2023	24.59	24.92	24.44	24.75	598,145	+0.49(+2.02%)
Apr 12, 2023	24.52	25.11	23.63	24.26	601,050	+0.22(+0.92%)
Apr 11, 2023	23.69	24.20	23.66	24.04	586,813	+0.19(+0.80%)
Apr 10, 2023	23.74	24.05	23.48	23.85	565,433	-0.40(-1.65%)
Apr 06, 2023	24.03	24.33	23.74	24.25	616,050	+0.18(+0.75%)
Apr 05, 2023	24.01	24.18	23.13	24.07	1,901,789	-0.04(-0.17%)
Apr 04, 2023	23.37	24.50	23.18	24.11	887,914	-0.33(-1.35%)
Apr 03, 2023	24.65	24.75	23.67	24.44	876,148	-0.34(-1.37%)
Mar 31, 2023	23.56	25.03	23.31	24.78	1,068,707	+1.52(+6.53%)
Mar 30, 2023	23.13	23.65	22.80	23.26	1,088,115	+0.36(+1.57%)
Mar 29, 2023	22.60	22.94	22.03	22.90	1,711,004	+0.54(+2.42%)
Mar 28, 2023	22.28	22.66	22.01	22.36	1,617,979	+0.01(+0.04%)
Mar 27, 2023	22.15	22.74	22.13	22.35	1,312,842	+0.38(+1.73%)
Mar 24, 2023	21.91	22.31	21.62	21.97	843,117	-0.13(-0.59%)
Mar 23, 2023	21.98	22.62	21.79	22.10	1,223,505	-0.25(-1.12%)
Mar 22, 2023	23.48	23.54	22.13	22.35	1,228,893	-1.15(-4.89%)
Mar 21, 2023	22.83	23.89	22.71	23.50	1,601,358	+1.10(+4.91%)
Mar 20, 2023	22.83	22.89	22.06	22.40	1,076,024	-0.34(-1.50%)
Mar 17, 2023	23.50	23.84	22.45	22.74	1,498,895	-0.90(-3.81%)
Mar 16, 2023	22.25	23.71	21.57	23.64	1,706,531	+1.48(+6.68%)
Mar 15, 2023	21.24	22.19	20.58	22.16	2,462,254	+0.24(+1.09%)
Mar 14, 2023	21.77	22.09	20.14	21.92	2,187,234	+0.63(+2.96%)
Mar 13, 2023	22.01	22.30	19.58	21.29	3,718,621	-1.82(-7.88%)
Mar 10, 2023	24.57	24.57	22.20	23.11	2,720,853	-1.57(-6.36%)
Mar 09, 2023	26.44	26.69	24.57	24.68	381,794	-1.72(-6.52%)
Mar 08, 2023	26.34	26.50	26.01	26.40	286,976	-0.02(-0.08%)
Mar 07, 2023	26.91	27.32	26.25	26.42	346,004	-0.45(-1.67%)
Mar 06, 2023	27.45	27.89	26.83	26.87	352,159	-0.42(-1.54%)
Mar 03, 2023	26.74	27.62	26.62	27.29	415,131	+0.86(+3.25%)
Mar 02, 2023	26.30	26.66	26.02	26.43	497,636	-0.12(-0.45%)
Mar 01, 2023	27.29	27.43	26.28	26.55	385,038	-0.70(-2.57%)
Feb 28, 2023	26.88	27.81	26.88	27.25	359,355	+0.33(+1.23%)
Feb 27, 2023	27.98	28.13	26.91	26.92	275,839	-0.63(-2.29%)
Feb 24, 2023	27.17	27.61	26.88	27.55	269,504	-0.61(-2.17%)
Feb 23, 2023	28.97	28.97	27.61	28.16	238,148	-0.30(-1.05%)
Feb 22, 2023	28.12	28.78	28.05	28.46	346,469	+0.74(+2.67%)
Feb 21, 2023	28.29	28.29	27.31	27.72	423,033	-0.88(-3.08%)
Feb 17, 2023	28.87	28.88	27.73	28.60	395,438	-0.60(-2.05%)
Feb 16, 2023	29.88	30.10	29.14	29.20	295,156	-1.33(-4.36%)
Feb 15, 2023	29.10	30.95	29.10	30.53	314,225	+1.20(+4.09%)
Feb 14, 2023	28.43	29.56	28.05	29.33	269,595	+0.76(+2.66%)
Feb 13, 2023	28.46	29.09	28.19	28.57	277,734	+0.39(+1.37%)
Feb 10, 2023	28.85	29.13	27.89	28.18	458,863	-0.98(-3.34%)
Feb 09, 2023	30.32	30.32	29.14	29.16	480,549	-0.77(-2.57%)
Feb 08, 2023	30.77	31.12	29.74	29.93	623,746	+0.35(+1.18%)
Feb 07, 2023	28.86	29.71	28.37	29.58	321,987	+0.56(+1.93%)
Feb 06, 2023	29.91	30.33	29.00	29.02	520,721	-1.48(-4.85%)
Feb 03, 2023	29.44	31.00	29.26	30.50	963,240	-0.54(-1.74%)
Feb 02, 2023	30.80	31.74	30.53	31.04	693,679	+1.07(+3.57%)
Feb 01, 2023	28.50	30.07	28.12	29.97	497,106	+1.37(+4.79%)
Jan 31, 2023	28.61	29.46	28.38	28.60	641,860	+0.08(+0.28%)
Jan 30, 2023	28.34	28.89	27.62	28.52	491,221	-0.07(-0.24%)
Jan 27, 2023	26.75	28.91	26.75	28.59	547,071	+1.56(+5.77%)
Jan 26, 2023	26.43	27.43	26.11	27.03	860,770	+0.99(+3.80%)
Jan 25, 2023	24.52	26.09	24.05	26.04	806,530	+0.83(+3.29%)
Jan 24, 2023	26.39	26.71	25.06	25.21	930,724	-1.34(-5.05%)
Jan 23, 2023	26.46	26.95	26.20	26.55	2,070,564	-0.72(-2.64%)
Jan 20, 2023	26.61	27.33	25.95	27.27	1,241,860	+0.75(+2.83%)
Jan 19, 2023	27.94	27.94	26.40	26.52	1,189,204	-1.56(-5.56%)
Jan 18, 2023	28.75	29.14	27.94	28.08	666,983	-0.12(-0.43%)
Jan 17, 2023	27.44	28.38	26.73	28.20	594,514	+0.76(+2.77%)
Jan 13, 2023	26.89	27.48	26.70	27.44	402,084	-0.06(-0.22%)
Jan 12, 2023	26.96	27.80	26.82	27.50	386,504	+0.54(+2.00%)
Jan 11, 2023	26.92	27.01	26.38	26.96	537,659	+0.46(+1.74%)
Jan 10, 2023	26.36	26.58	25.49	26.50	472,875	-0.01(-0.04%)
Jan 09, 2023	25.74	27.30	25.74	26.51	800,681	+1.21(+4.78%)
Jan 06, 2023	25.00	25.50	24.13	25.30	464,242	+0.44(+1.77%)
Jan 05, 2023	25.55	25.60	24.51	24.86	745,796	-1.11(-4.27%)
Jan 04, 2023	26.70	27.32	25.51	25.97	763,056	-0.46(-1.74%)
Jan 03, 2023	27.11	27.70	25.91	26.43	707,959	-0.01(-0.04%)
Dec 30, 2022	25.40	26.62	25.40	26.44	427,338	+0.46(+1.77%)
Dec 29, 2022	24.04	26.20	24.04	25.98	505,759	+1.75(+7.22%)
Dec 28, 2022	24.33	24.69	23.98	24.23	579,824	-0.25(-1.02%)
Dec 27, 2022	25.67	25.67	24.38	24.48	439,973	-1.40(-5.41%)
Dec 23, 2022	25.23	25.91	24.75	25.88	384,803	+0.46(+1.81%)
Dec 22, 2022	25.95	26.08	24.77	25.42	443,931	-0.90(-3.42%)
Dec 21, 2022	25.96	26.91	25.24	26.32	509,071	+0.58(+2.25%)
Dec 20, 2022	25.66	26.10	25.36	25.74	498,034	+0.03(+0.12%)
Dec 19, 2022	25.72	25.91	25.14	25.71	645,800	-0.16(-0.62%)
Dec 16, 2022	25.98	26.43	25.49	25.87	625,616	-0.29(-1.11%)
Dec 15, 2022	26.29	27.07	25.94	26.16	523,288	-0.90(-3.33%)
Dec 14, 2022	27.31	27.80	26.55	27.06	565,486	+0.39(+1.46%)
Dec 13, 2022	28.07	28.58	26.42	26.67	455,783	+0.35(+1.33%)
Dec 12, 2022	25.34	26.59	25.16	26.32	526,161	+0.87(+3.42%)
Dec 09, 2022	25.30	25.83	25.05	25.45	554,682	+0.05(+0.20%)
Dec 08, 2022	24.68	25.78	24.39	25.40	356,526	+0.93(+3.80%)
Dec 07, 2022	24.73	24.80	24.25	24.47	418,402	-0.16(-0.65%)
Dec 06, 2022	24.91	25.09	24.20	24.63	564,010	-0.28(-1.12%)
Dec 05, 2022	26.66	26.66	24.22	24.91	1,153,847	-1.73(-6.49%)
Dec 02, 2022	27.22	27.49	25.86	26.64	919,504	-0.90(-3.27%)
Dec 01, 2022	26.12	27.92	25.72	27.54	1,629,445	+1.42(+5.44%)
Nov 30, 2022	24.88	26.32	24.38	26.12	1,897,710	+1.15(+4.61%)
Nov 29, 2022	25.74	25.89	24.89	24.97	699,375	-0.73(-2.84%)
Nov 28, 2022	25.94	26.51	25.66	25.70	480,765	-0.68(-2.58%)
Nov 25, 2022	26.23	26.50	25.92	26.38	201,631	-0.16(-0.60%)
Nov 23, 2022	25.93	26.84	25.48	26.54	752,388	+0.49(+1.88%)
Nov 22, 2022	26.41	26.41	25.44	26.05	496,164	-0.42(-1.59%)
Nov 21, 2022	27.13	27.29	26.39	26.47	670,009	-1.04(-3.78%)
Nov 18, 2022	28.54	28.54	27.44	27.51	576,092	-0.21(-0.76%)
Nov 17, 2022	27.20	27.88	26.17	27.72	554,102	-0.47(-1.67%)
Nov 16, 2022	29.98	29.98	28.03	28.19	550,167	-1.31(-4.44%)
Nov 15, 2022	29.35	29.90	28.77	29.50	868,651	+1.35(+4.80%)
Nov 14, 2022	29.01	29.12	28.03	28.15	825,554	-1.14(-3.89%)
Nov 11, 2022	26.86	29.64	26.65	29.29	753,725	+2.61(+9.78%)
Nov 10, 2022	25.67	27.15	25.44	26.68	864,071	+3.18(+13.53%)
Nov 09, 2022	24.60	24.60	22.97	23.50	1,043,941	-1.45(-5.81%)
Nov 08, 2022	24.96	25.53	23.75	24.95	838,213	-0.11(-0.44%)
Nov 07, 2022	24.70	25.33	23.83	25.06	806,511	+0.39(+1.58%)
Nov 04, 2022	28.50	28.55	24.52	24.67	2,151,219	-3.70(-13.04%)
Nov 03, 2022	28.07	29.24	27.95	28.37	497,772	-0.20(-0.70%)
Nov 02, 2022	30.82			28.57	851,517	-2.11(-6.88%)
Nov 01, 2022	31.87	31.98	30.50	30.68	382,803	-0.80(-2.54%)
Oct 31, 2022	31.70	31.81	30.88	31.48	466,487	+0.05(+0.16%)
Oct 28, 2022	31.35	31.78	30.64	31.43	609,864	-0.05(-0.16%)
Oct 27, 2022	31.77	32.31	31.08	31.48	468,886	+0.00(+0.00%)
Oct 26, 2022	30.42	32.09	30.02	31.48	491,935	+0.70(+2.27%)
Oct 25, 2022	29.82	30.89	29.82	30.78	788,652	+1.31(+4.45%)
Oct 24, 2022	29.90	30.15	28.89	29.47	621,527	-0.51(-1.70%)
Oct 21, 2022	29.89	30.13	28.80	29.98	377,631	-0.16(-0.53%)
Oct 20, 2022	30.20	31.76	29.90	30.14	725,436	-0.10(-0.33%)
Oct 19, 2022	30.58	30.80	29.57	30.24	584,382	-0.97(-3.11%)
Oct 18, 2022	30.92	31.40	30.53	31.21	711,147	+1.36(+4.56%)
Oct 17, 2022	30.00	30.60	29.78	29.85	962,998	+0.85(+2.93%)
Oct 14, 2022	30.56	30.59	28.58	29.00	536,226	-0.89(-2.98%)
Oct 13, 2022	29.69	30.41	28.62	29.89	1,240,057	-1.01(-3.27%)
Oct 12, 2022	30.93	31.07	30.15	30.90	482,572	-0.09(-0.29%)
Oct 11, 2022	31.58	31.98	30.09	30.99	687,485	-0.87(-2.73%)
Oct 10, 2022	34.16	34.20	31.75	31.86	599,665	-2.43(-7.09%)
Oct 07, 2022	34.45	34.63	33.64	34.29	713,051	-1.13(-3.19%)
Oct 06, 2022	36.00	36.60	35.39	35.42	782,952	-0.54(-1.50%)
Oct 05, 2022	35.54	36.21	35.11	35.96	642,838	-0.31(-0.85%)
Oct 04, 2022	36.01	37.25	35.82	36.27	1,079,994	+1.76(+5.10%)
Oct 03, 2022	34.66	34.97	33.63	34.51	904,845	+0.40(+1.17%)
Sep 30, 2022	34.66	35.78	34.06	34.11	909,067	-0.73(-2.10%)
Sep 29, 2022	34.67	35.06	33.90	34.84	625,732	-0.61(-1.72%)
Sep 28, 2022	34.10	35.60	33.89	35.45	1,180,033	+1.43(+4.20%)
Sep 27, 2022	34.65	35.69	33.78	34.02	604,319	-0.10(-0.29%)
Sep 26, 2022	33.76	35.30	33.76	34.12	742,511	+0.14(+0.41%)
Sep 23, 2022	33.56	33.99	32.91	33.98	711,757	+0.01(+0.03%)
Sep 22, 2022	35.16	35.83	33.09	33.97	801,118	-1.83(-5.11%)
Sep 21, 2022	35.27	36.75	34.95	35.80	634,652	+0.80(+2.29%)
Sep 20, 2022	34.48	35.33	34.44	35.00	928,184	+0.03(+0.09%)
Sep 19, 2022	34.89	35.62	34.55	34.97	1,022,548	-0.27(-0.77%)
Sep 16, 2022	36.02	36.35	34.98	35.24	3,000,366	-1.69(-4.58%)
Sep 15, 2022	36.43	38.39	36.39	36.93	1,366,336	-0.28(-0.75%)
Sep 14, 2022	35.76	37.23	35.41	37.21	1,508,954	+1.57(+4.41%)
Sep 13, 2022	34.34	36.17	33.88	35.64	997,430	-0.76(-2.09%)
Sep 12, 2022	36.18	36.80	35.86	36.40	643,578	+0.46(+1.28%)
Sep 09, 2022	34.67	36.79	34.42	35.94	967,212	+1.85(+5.43%)
Sep 08, 2022	32.80	34.40	32.80	34.09	906,645	+0.89(+2.68%)
Sep 07, 2022	31.31	34.06	31.31	33.20	934,690	+1.67(+5.30%)
Sep 06, 2022	32.28	33.88	31.38	31.53	1,547,144	-0.63(-1.96%)
Sep 02, 2022	34.36	34.97	30.80	32.16	3,300,530	+2.80(+9.54%)
Sep 01, 2022	30.71	30.71	27.98	29.36	1,639,716	-2.18(-6.91%)
Aug 31, 2022	31.88	32.78	31.20	31.54	962,442	+0.38(+1.22%)
Aug 30, 2022	32.00	32.44	30.47	31.16	864,269	-0.40(-1.27%)
Aug 29, 2022	31.20	32.40	31.20	31.56	691,237	-0.27(-0.85%)
Aug 26, 2022	33.57	33.78	31.34	31.83	573,754	-1.79(-5.32%)
Aug 25, 2022	32.51	33.73	32.10	33.62	404,891	+1.15(+3.54%)
Aug 24, 2022	32.00	33.36	31.78	32.47	460,290	+0.57(+1.79%)
Aug 23, 2022	32.31	33.33	31.80	31.90	338,723	-0.33(-1.02%)
Aug 22, 2022	32.41	33.08	32.17	32.23	283,161	-1.15(-3.45%)
Aug 19, 2022	33.81	33.84	32.74	33.38	365,597	-1.12(-3.25%)
Aug 18, 2022	33.94	34.64	33.69	34.50	324,083	+0.37(+1.08%)
Aug 17, 2022	35.06	35.06	33.51	34.13	557,638	-1.80(-5.01%)
Aug 16, 2022	36.12	36.52	35.00	35.93	492,773	-0.67(-1.83%)
Aug 15, 2022	36.99	37.71	36.43	36.60	360,724	-0.49(-1.32%)
Aug 12, 2022	37.31	37.54	36.88	37.09	296,327	+0.01(+0.03%)
Aug 11, 2022	39.45	39.83	37.00	37.08	463,150	-2.00(-5.12%)
Aug 10, 2022	37.95	39.10	37.65	39.08	503,727	+2.53(+6.92%)
Aug 09, 2022	36.37	37.12	35.82	36.55	471,674	-0.69(-1.85%)
Aug 08, 2022	35.71	37.69	35.55	37.24	669,336	+1.68(+4.72%)
Aug 05, 2022	34.90	35.98	34.21	35.56	246,904	-0.09(-0.25%)
Aug 04, 2022	35.50	36.08	35.18	35.65	259,890	+0.07(+0.20%)
Aug 03, 2022	33.41	36.04	33.41	35.58	517,740	+2.37(+7.14%)
Aug 02, 2022	31.75	33.23	31.64	33.21	408,443	+0.84(+2.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ncino Inc (NQ: NCNO )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Ncino Inc (NQ: NCNO )

Historical Prices

Sections

Services

The Daily Press